,ts_code,trade_date,open,high,low,close,pre_close,change,pct_chg,vol,amount
0,000002.SZ,20241225,7.71,7.73,7.47,7.54,7.73,-0.19,-2.458,1517662.88,1146549.84
1,000002.SZ,20241224,7.68,7.73,7.63,7.73,7.66,0.07,0.9138,880607.78,677822.579
2,000002.SZ,20241223,7.79,7.8,7.65,7.66,7.82,-0.16,-2.046,1169013.3,901069.88
3,000002.SZ,20241220,7.88,7.93,7.8,7.82,7.91,-0.09,-1.1378,1164400.3,912493.458
4,000002.SZ,20241219,8.0,8.01,7.82,7.91,8.14,-0.23,-2.8256,1838122.53,1451541.257
5,000002.SZ,20241218,8.17,8.21,8.13,8.14,8.14,0.0,0.0,695355.05,567471.94
6,000002.SZ,20241217,8.24,8.26,8.13,8.14,8.23,-0.09,-1.0936,873037.17,714490.812
7,000002.SZ,20241216,8.42,8.45,8.2,8.23,8.41,-0.18,-2.1403,1198130.01,994007.98
8,000002.SZ,20241213,8.59,8.61,8.4,8.41,8.69,-0.28,-3.2221,1920781.87,1624180.476
9,000002.SZ,20241212,8.63,8.72,8.55,8.69,8.65,0.04,0.4624,1289042.11,1114370.152
10,000002.SZ,20241211,8.51,8.76,8.5,8.65,8.58,0.07,0.8159,1410341.55,1219106.088
11,000002.SZ,20241210,8.99,8.99,8.58,8.58,8.42,0.16,1.9002,2802653.83,2463193.574
12,000002.SZ,20241209,8.65,8.7,8.38,8.42,8.68,-0.26,-2.9954,1641659.01,1393753.783
13,000002.SZ,20241206,8.51,8.72,8.48,8.68,8.52,0.16,1.8779,1301035.82,1123618.092
14,000002.SZ,20241205,8.5,8.54,8.45,8.52,8.55,-0.03,-0.3509,733435.06,622926.933
15,000002.SZ,20241204,8.7,8.7,8.53,8.55,8.74,-0.19,-2.1739,1101736.44,948250.124
16,000002.SZ,20241203,8.65,8.78,8.6,8.74,8.68,0.06,0.6912,1172815.18,1017983.798
17,000002.SZ,20241202,8.53,8.73,8.52,8.68,8.6,0.08,0.9302,1087413.56,940174.756
18,000002.SZ,20241129,8.43,8.73,8.42,8.6,8.48,0.12,1.4151,1490957.76,1283655.171
19,000002.SZ,20241128,8.43,8.55,8.41,8.48,8.45,0.03,0.355,1100504.62,933227.374
20,000002.SZ,20241127,8.34,8.45,8.22,8.45,8.36,0.09,1.0766,1042549.08,869424.921
21,000002.SZ,20241126,8.34,8.48,8.32,8.36,8.38,-0.02,-0.2387,953479.51,799880.775
22,000002.SZ,20241125,8.43,8.49,8.25,8.38,8.42,-0.04,-0.4751,1138987.46,952072.383
23,000002.SZ,20241122,8.66,8.78,8.41,8.42,8.68,-0.26,-2.9954,1343868.99,1157677.835
24,000002.SZ,20241121,8.73,8.79,8.62,8.68,8.76,-0.08,-0.9132,1011826.59,878347.767
25,000002.SZ,20241120,8.7,8.79,8.65,8.76,8.75,0.01,0.1143,955708.76,833758.104
26,000002.SZ,20241119,8.84,8.85,8.53,8.75,8.84,-0.09,-1.0181,1626735.93,1409788.545
27,000002.SZ,20241118,8.79,9.03,8.76,8.84,8.71,0.13,1.4925,1866129.31,1660055.511
28,000002.SZ,20241115,8.9,8.95,8.7,8.71,8.95,-0.24,-2.6816,1628734.43,1436246.4
29,000002.SZ,20241114,9.3,9.3,8.93,8.95,9.07,-0.12,-1.323,2188353.56,1984166.0
30,000002.SZ,20241113,9.12,9.22,8.97,9.07,9.19,-0.12,-1.3058,2074227.31,1880003.425
31,000002.SZ,20241112,9.3,9.44,9.14,9.19,9.3,-0.11,-1.1828,2245361.78,2086145.682
32,000002.SZ,20241111,9.38,9.48,9.16,9.3,9.51,-0.21,-2.2082,2735805.22,2538625.173
33,000002.SZ,20241108,10.0,10.05,9.48,9.51,9.89,-0.38,-3.8423,4120900.53,3969395.905
34,000002.SZ,20241107,9.4,9.92,9.36,9.89,9.5,0.39,4.1053,5125317.05,4987142.034
35,000002.SZ,20241106,9.29,9.7,9.11,9.5,9.34,0.16,1.7131,3951355.28,3714560.651
36,000002.SZ,20241105,9.03,9.44,9.01,9.34,9.07,0.27,2.9768,2874997.77,2665165.613
37,000002.SZ,20241104,9.15,9.18,8.88,9.07,9.11,-0.04,-0.4391,1937047.51,1735650.701
38,000002.SZ,20241101,9.21,9.44,9.09,9.11,9.28,-0.17,-1.8319,2666553.59,2462406.072
39,000002.SZ,20241031,9.11,9.66,9.01,9.28,9.22,0.06,0.6508,3502499.13,3278897.812
40,000002.SZ,20241030,9.1,9.38,9.07,9.22,9.13,0.09,0.9858,2329880.53,2156736.188
41,000002.SZ,20241029,9.31,9.63,9.1,9.13,9.39,-0.26,-2.7689,2577834.29,2393102.877
42,000002.SZ,20241028,9.13,9.39,9.11,9.39,9.14,0.25,2.7352,2842024.32,2647135.793
43,000002.SZ,20241025,9.12,9.29,9.12,9.14,9.12,0.02,0.2193,1802422.4,1657565.224
44,000002.SZ,20241024,9.2,9.3,9.06,9.12,9.33,-0.21,-2.2508,1700970.68,1558626.472
45,000002.SZ,20241023,9.22,9.54,9.16,9.33,9.24,0.09,0.974,2596747.49,2428580.9
46,000002.SZ,20241022,9.11,9.34,9.08,9.24,9.19,0.05,0.5441,1954064.98,1797102.14
47,000002.SZ,20241021,9.25,9.39,9.01,9.19,9.37,-0.18,-1.921,2763986.08,2545302.592
48,000002.SZ,20241018,9.05,9.55,8.78,9.37,9.21,0.16,1.7372,4111337.67,3735567.462
49,000002.SZ,20241017,10.0,10.01,9.18,9.21,10.0,-0.79,-7.9,4814794.43,4570902.697
50,000002.SZ,20241016,9.41,10.0,9.32,10.0,9.2,0.8,8.6957,5645127.5,5495337.158
51,000002.SZ,20241015,9.06,9.47,9.06,9.2,9.34,-0.14,-1.4989,2621898.28,2433220.688
52,000002.SZ,20241014,9.41,9.53,9.16,9.34,9.1,0.24,2.6374,3672030.19,3434073.254
53,000002.SZ,20241011,8.97,9.36,8.78,9.1,9.12,-0.02,-0.2193,3034144.21,2759334.426
54,000002.SZ,20241010,8.9,9.5,8.72,9.12,9.34,-0.22,-2.3555,4468210.56,4055413.279
55,000002.SZ,20241009,9.79,9.79,9.34,9.34,10.38,-1.04,-10.0193,5420340.79,5112813.708
56,000002.SZ,20241008,10.69,10.69,9.34,10.38,9.72,0.66,6.7901,10972342.97,11307302.857
57,000002.SZ,20240930,9.72,9.72,9.27,9.72,8.84,0.88,9.9548,5797265.7,5592761.873
58,000002.SZ,20240927,8.52,8.84,8.5,8.84,8.04,0.8,9.9502,7002193.85,6084950.923
59,000002.SZ,20240926,7.22,8.04,7.22,8.04,7.31,0.73,9.9863,5278410.28,4081867.508
60,000002.SZ,20240925,7.14,7.68,7.11,7.31,7.12,0.19,2.6685,3935250.3,2940342.553
61,000002.SZ,20240924,7.07,7.17,6.81,7.12,6.93,0.19,2.7417,3244214.75,2276125.012
62,000002.SZ,20240923,6.78,7.0,6.77,6.93,6.89,0.04,0.5806,1529807.4,1058509.856
63,000002.SZ,20240920,6.64,6.92,6.6,6.89,6.77,0.12,1.7725,2160538.87,1465358.136
64,000002.SZ,20240919,6.54,6.92,6.49,6.77,6.49,0.28,4.3143,2840303.42,1912725.713
65,000002.SZ,20240918,6.34,6.55,6.28,6.49,6.32,0.17,2.6899,1469490.84,942138.579
66,000002.SZ,20240913,6.31,6.4,6.3,6.32,6.31,0.01,0.1585,822998.14,522226.719
67,000002.SZ,20240912,6.29,6.41,6.29,6.31,6.31,0.0,0.0,661411.59,419230.414
68,000002.SZ,20240911,6.25,6.38,6.24,6.31,6.3,0.01,0.1587,604081.77,381296.491
69,000002.SZ,20240910,6.37,6.41,6.2,6.3,6.37,-0.07,-1.0989,895240.73,561717.015
70,000002.SZ,20240909,6.41,6.45,6.31,6.37,6.47,-0.1,-1.5456,706503.34,449986.331
71,000002.SZ,20240906,6.52,6.57,6.45,6.47,6.59,-0.12,-1.8209,870393.61,565444.151
72,000002.SZ,20240905,6.56,6.66,6.49,6.59,6.46,0.13,2.0124,1353930.28,890031.081
73,000002.SZ,20240904,6.48,6.76,6.43,6.46,6.52,-0.06,-0.9202,1644098.37,1079490.082
74,000002.SZ,20240903,6.41,6.64,6.32,6.52,6.42,0.1,1.5576,1581631.1,1028344.274
75,000002.SZ,20240902,6.51,6.63,6.42,6.42,6.76,-0.34,-5.0296,2126408.77,1385023.079
76,000002.SZ,20240830,6.24,6.86,6.22,6.76,6.24,0.52,8.3333,3497342.37,2335350.818
77,000002.SZ,20240829,6.2,6.28,6.18,6.24,6.22,0.02,0.3215,579194.6,361582.7
78,000002.SZ,20240828,6.29,6.31,6.19,6.22,6.31,-0.09,-1.4263,684310.51,426230.452
79,000002.SZ,20240827,6.5,6.51,6.3,6.31,6.53,-0.22,-3.3691,983047.31,625253.327
80,000002.SZ,20240826,6.41,6.58,6.37,6.53,6.41,0.12,1.8721,804980.41,523569.278
81,000002.SZ,20240823,6.45,6.48,6.39,6.41,6.47,-0.06,-0.9274,729986.87,469305.149
82,000002.SZ,20240822,6.58,6.64,6.46,6.47,6.55,-0.08,-1.2214,955245.78,624992.998
83,000002.SZ,20240821,6.66,6.68,6.53,6.55,6.67,-0.12,-1.7991,1038372.14,684136.992
84,000002.SZ,20240820,6.79,6.81,6.66,6.67,6.8,-0.13,-1.9118,861588.82,578194.586
85,000002.SZ,20240819,6.77,6.88,6.74,6.8,6.8,0.0,0.0,749189.01,510584.461
86,000002.SZ,20240816,6.87,6.92,6.79,6.8,6.91,-0.11,-1.5919,915965.97,624875.965
87,000002.SZ,20240815,6.77,6.93,6.72,6.91,6.78,0.13,1.9174,1275473.87,875422.619
88,000002.SZ,20240814,6.83,6.86,6.77,6.78,6.83,-0.05,-0.7321,609927.91,414625.428
89,000002.SZ,20240813,6.85,6.88,6.76,6.83,6.88,-0.05,-0.7267,1060585.66,721869.284
90,000002.SZ,20240812,7.15,7.21,6.86,6.88,7.18,-0.3,-4.1783,1928459.34,1344080.18
91,000002.SZ,20240809,6.92,7.38,6.89,7.18,6.92,0.26,3.7572,3595754.46,2592540.562
92,000002.SZ,20240808,6.84,7.1,6.73,6.92,6.79,0.13,1.9146,2032811.13,1406885.38
93,000002.SZ,20240807,6.84,6.85,6.72,6.79,6.88,-0.09,-1.3081,935649.35,634803.152
94,000002.SZ,20240806,6.85,6.92,6.77,6.88,6.78,0.1,1.4749,1263768.63,864549.136
95,000002.SZ,20240805,6.78,7.02,6.76,6.78,6.81,-0.03,-0.4405,1576609.6,1085647.128
96,000002.SZ,20240802,6.83,6.94,6.8,6.81,6.9,-0.09,-1.3043,1074233.81,736827.197
97,000002.SZ,20240801,7.07,7.15,6.89,6.9,7.09,-0.19,-2.6798,1509049.8,1050604.222
98,000002.SZ,20240731,6.73,7.09,6.67,7.09,6.75,0.34,5.037,2048901.65,1421710.737
99,000002.SZ,20240730,6.67,6.8,6.65,6.75,6.69,0.06,0.8969,1074763.61,722985.197
100,000002.SZ,20240729,6.85,6.87,6.66,6.69,6.84,-0.15,-2.193,968258.7,648850.195
101,000002.SZ,20240726,6.72,6.95,6.72,6.84,6.7,0.14,2.0896,928798.85,635233.94
102,000002.SZ,20240725,6.64,6.79,6.59,6.7,6.65,0.05,0.7519,817450.47,549269.04
103,000002.SZ,20240724,6.84,6.92,6.64,6.65,6.85,-0.2,-2.9197,1153493.68,776955.424
104,000002.SZ,20240723,6.98,7.07,6.84,6.85,6.98,-0.13,-1.8625,974232.52,679283.852
105,000002.SZ,20240722,7.09,7.12,6.92,6.98,7.06,-0.08,-1.1331,1031927.08,720638.147
106,000002.SZ,20240719,7.08,7.1,6.91,7.06,7.14,-0.08,-1.1204,1468847.85,1029465.559
107,000002.SZ,20240718,7.12,7.14,6.98,7.14,7.12,0.02,0.2809,1239653.38,875822.316
108,000002.SZ,20240717,6.92,7.25,6.9,7.12,6.92,0.2,2.8902,2200784.78,1572785.965
109,000002.SZ,20240716,6.85,7.02,6.78,6.92,6.83,0.09,1.3177,1352605.37,937244.354
110,000002.SZ,20240715,6.85,6.93,6.77,6.83,6.95,-0.12,-1.7266,1167585.16,798121.623
111,000002.SZ,20240712,6.88,7.15,6.85,6.95,6.81,0.14,2.0558,2275360.16,1593418.741
112,000002.SZ,20240711,6.73,6.87,6.64,6.81,6.65,0.16,2.406,1497954.08,1014005.532
113,000002.SZ,20240710,6.45,6.73,6.32,6.65,6.71,-0.06,-0.8942,1825179.77,1200577.857
114,000002.SZ,20240709,6.66,6.77,6.56,6.71,6.67,0.04,0.5997,1385601.0,925420.799
115,000002.SZ,20240708,6.84,6.84,6.62,6.67,6.88,-0.21,-3.0523,1535081.21,1027482.494
116,000002.SZ,20240705,6.94,7.01,6.83,6.88,6.94,-0.06,-0.8646,1170783.28,807585.336
117,000002.SZ,20240704,7.12,7.14,6.94,6.94,7.16,-0.22,-3.0726,1469395.2,1029323.642
118,000002.SZ,20240703,7.13,7.27,7.03,7.16,7.13,0.03,0.4208,1623861.91,1166481.741
119,000002.SZ,20240702,7.24,7.35,7.1,7.13,7.29,-0.16,-2.1948,1830024.73,1323852.213
120,000002.SZ,20240701,6.9,7.33,6.9,7.29,6.93,0.36,5.1948,2655329.29,1911600.363
121,000002.SZ,20240628,6.95,7.13,6.91,6.93,7.0,-0.07,-1.0,1585789.16,1110428.252
122,000002.SZ,20240627,7.19,7.3,7.0,7.0,7.19,-0.19,-2.6426,1511663.07,1074603.089
123,000002.SZ,20240626,7.05,7.21,7.0,7.19,7.11,0.08,1.1252,1341792.1,953998.578
124,000002.SZ,20240625,6.99,7.27,6.96,7.11,6.99,0.12,1.7167,2005848.3,1427598.178
125,000002.SZ,20240624,7.13,7.14,6.96,6.99,7.19,-0.2,-2.7816,1534809.47,1077498.401
126,000002.SZ,20240621,7.23,7.34,7.16,7.19,7.21,-0.02,-0.2774,1460896.29,1056481.862
127,000002.SZ,20240620,7.46,7.46,7.2,7.21,7.47,-0.26,-3.4806,1820993.94,1326647.11
128,000002.SZ,20240619,7.53,7.58,7.43,7.47,7.53,-0.06,-0.7968,1460033.39,1093589.201
129,000002.SZ,20240618,7.65,7.72,7.5,7.53,7.65,-0.12,-1.5686,1769635.85,1343100.883
130,000002.SZ,20240617,7.82,7.89,7.62,7.65,7.94,-0.29,-3.6524,2144248.7,1653410.8
131,000002.SZ,20240614,7.67,8.12,7.65,7.94,7.71,0.23,2.9831,2762137.27,2181804.087
132,000002.SZ,20240613,7.95,7.97,7.68,7.71,7.89,-0.18,-2.2814,2272705.34,1761957.337
133,000002.SZ,20240612,7.96,8.05,7.85,7.89,8.01,-0.12,-1.4981,1900565.14,1505150.837
134,000002.SZ,20240611,8.08,8.24,7.91,8.01,8.17,-0.16,-1.9584,1938257.89,1562638.469
135,000002.SZ,20240607,8.02,8.27,8.0,8.17,8.02,0.15,1.8703,2326427.87,1896726.563
136,000002.SZ,20240606,8.2,8.3,7.93,8.02,8.11,-0.09,-1.1097,1980537.02,1597579.863
137,000002.SZ,20240605,8.29,8.32,8.11,8.11,8.36,-0.25,-2.9904,1891027.25,1544906.105
138,000002.SZ,20240604,8.08,8.47,7.97,8.36,8.09,0.27,3.3375,3468693.95,2870820.826
139,000002.SZ,20240603,8.18,8.26,8.01,8.09,8.25,-0.16,-1.9394,2166522.01,1752503.894
140,000002.SZ,20240531,8.35,8.44,8.15,8.25,8.27,-0.02,-0.2418,2455016.53,2035350.171
141,000002.SZ,20240530,8.49,8.56,8.18,8.27,8.58,-0.31,-3.6131,3216483.41,2670654.188
142,000002.SZ,20240529,8.53,8.84,8.5,8.58,8.52,0.06,0.7042,2909450.5,2518232.0
143,000002.SZ,20240528,8.96,8.99,8.48,8.52,8.87,-0.35,-3.9459,3859230.48,3349119.894
144,000002.SZ,20240527,8.82,8.89,8.68,8.87,8.99,-0.12,-1.3348,3411716.13,2997852.875
145,000002.SZ,20240524,9.29,9.36,8.94,8.99,9.56,-0.57,-5.9623,4808105.64,4382155.739
146,000002.SZ,20240523,9.23,9.56,9.1,9.56,9.4,0.16,1.7021,6062271.45,5631550.905
147,000002.SZ,20240522,9.24,9.92,9.11,9.4,9.19,0.21,2.2851,7193790.05,6822008.314
148,000002.SZ,20240521,9.0,9.33,8.93,9.19,9.18,0.01,0.1089,4708288.34,4309702.274
149,000002.SZ,20240520,9.0,9.45,8.8,9.18,9.0,0.18,2.0,8809696.18,7992341.863
150,000002.SZ,20240517,8.33,9.0,8.0,9.0,8.18,0.82,10.0244,9247184.12,7817273.219
151,000002.SZ,20240516,7.7,8.34,7.69,8.18,7.73,0.45,5.8215,6635870.18,5380018.501
152,000002.SZ,20240515,7.41,7.98,7.39,7.73,7.46,0.27,3.6193,4910563.23,3781687.536
153,000002.SZ,20240514,7.42,7.56,7.38,7.46,7.42,0.04,0.5391,2287682.82,1708969.778
154,000002.SZ,20240513,7.43,7.49,7.33,7.42,7.56,-0.14,-1.8519,2291684.61,1697406.083
155,000002.SZ,20240510,7.4,7.65,7.32,7.56,7.3,0.26,3.5616,4441031.39,3327665.201
156,000002.SZ,20240509,7.24,7.51,7.18,7.3,7.2,0.1,1.3889,3258851.2,2387599.396
157,000002.SZ,20240508,7.45,7.49,7.19,7.2,7.52,-0.32,-4.2553,2758773.45,2011058.429
158,000002.SZ,20240507,7.36,7.68,7.32,7.52,7.46,0.06,0.8043,4190289.12,3134400.133
159,000002.SZ,20240506,7.63,7.88,7.44,7.46,7.41,0.05,0.6748,5244937.88,3996921.703
160,000002.SZ,20240430,7.7,7.79,7.35,7.41,7.56,-0.15,-1.9841,6307974.85,4741698.153
161,000002.SZ,20240429,6.77,7.56,6.76,7.56,6.87,0.69,10.0437,4944659.59,3593552.303
162,000002.SZ,20240426,6.56,6.88,6.45,6.87,6.55,0.32,4.8855,4055360.7,2720043.894
163,000002.SZ,20240425,6.5,6.68,6.48,6.55,6.54,0.01,0.1529,1921764.43,1263789.98
164,000002.SZ,20240424,6.59,6.61,6.48,6.54,6.57,-0.03,-0.4566,1570540.69,1025027.313
165,000002.SZ,20240423,6.7,6.72,6.54,6.57,6.69,-0.12,-1.7937,1794209.81,1186653.929
166,000002.SZ,20240422,6.67,6.85,6.63,6.69,6.7,-0.01,-0.1493,1838418.93,1236158.774
167,000002.SZ,20240419,6.78,6.85,6.67,6.7,6.88,-0.18,-2.6163,2253928.78,1519273.127
168,000002.SZ,20240418,7.02,7.05,6.87,6.88,7.1,-0.22,-3.0986,3068855.07,2131652.933
169,000002.SZ,20240417,7.05,7.21,7.02,7.1,7.07,0.03,0.4243,2431274.05,1726349.211
170,000002.SZ,20240416,7.09,7.25,6.91,7.07,7.14,-0.07,-0.9804,2156642.13,1523100.46
171,000002.SZ,20240415,7.02,7.3,7.0,7.14,7.1,0.04,0.5634,1789182.81,1284794.023
172,000002.SZ,20240412,7.36,7.43,7.09,7.1,7.44,-0.34,-4.5699,2352432.94,1693174.054
173,000002.SZ,20240411,7.42,7.51,7.31,7.44,7.58,-0.14,-1.847,1750991.64,1298404.122
174,000002.SZ,20240410,7.98,7.98,7.48,7.58,7.99,-0.41,-5.1314,2471998.85,1898094.787
175,000002.SZ,20240409,8.0,8.06,7.92,7.99,8.0,-0.01,-0.125,1091805.7,870698.25
176,000002.SZ,20240408,8.05,8.1,7.98,8.0,8.19,-0.19,-2.3199,1520376.31,1221323.511
177,000002.SZ,20240403,8.4,8.43,8.19,8.19,8.5,-0.31,-3.6471,1959391.09,1622199.629
178,000002.SZ,20240402,8.9,8.91,8.45,8.5,8.98,-0.48,-5.3452,2930946.04,2516001.934
179,000002.SZ,20240401,8.94,9.12,8.92,8.98,9.0,-0.02,-0.2222,1438313.61,1291680.174
180,000002.SZ,20240329,8.96,9.1,8.89,9.0,9.24,-0.24,-2.5974,1481694.76,1329611.279
181,000002.SZ,20240328,9.18,9.32,9.17,9.24,9.21,0.03,0.3257,671161.32,621065.546
182,000002.SZ,20240327,9.42,9.43,9.2,9.21,9.46,-0.25,-2.6427,915095.35,850076.209
183,000002.SZ,20240326,9.33,9.52,9.3,9.46,9.34,0.12,1.2848,1177543.96,1108893.914
184,000002.SZ,20240325,9.28,9.49,9.18,9.34,9.26,0.08,0.8639,1209347.52,1129292.104
185,000002.SZ,20240322,9.36,9.37,9.17,9.26,9.4,-0.14,-1.4894,1031186.06,953270.747
186,000002.SZ,20240321,9.36,9.52,9.34,9.4,9.36,0.04,0.4274,1157672.13,1092718.088
187,000002.SZ,20240320,9.3,9.38,9.26,9.36,9.33,0.03,0.3215,732955.06,683305.445
188,000002.SZ,20240319,9.39,9.43,9.32,9.33,9.44,-0.11,-1.1653,962478.35,901173.498
189,000002.SZ,20240318,9.46,9.46,9.32,9.44,9.47,-0.03,-0.3168,1138585.37,1068187.933
190,000002.SZ,20240315,9.62,9.71,9.4,9.47,9.71,-0.24,-2.4717,1446176.8,1371561.857
191,000002.SZ,20240314,9.64,9.86,9.6,9.71,9.69,0.02,0.2064,1381990.38,1343777.192
192,000002.SZ,20240313,9.83,9.87,9.66,9.69,10.0,-0.31,-3.1,1935996.84,1886154.85
193,000002.SZ,20240312,9.4,10.2,9.36,10.0,9.46,0.54,5.7082,3324020.87,3258862.393
194,000002.SZ,20240311,9.29,9.46,9.23,9.46,9.18,0.28,3.0501,1556540.21,1457930.557
195,000002.SZ,20240308,9.21,9.24,9.09,9.18,9.21,-0.03,-0.3257,1007474.63,921569.643
196,000002.SZ,20240307,9.31,9.37,9.21,9.21,9.33,-0.12,-1.2862,1046596.41,971392.354
197,000002.SZ,20240306,9.39,9.45,9.27,9.33,9.48,-0.15,-1.5823,1038601.59,971313.915
198,000002.SZ,20240305,9.32,9.49,9.2,9.48,9.43,0.05,0.5302,1605444.46,1501309.272
199,000002.SZ,20240304,9.7,9.7,9.38,9.43,9.89,-0.46,-4.6512,2014191.0,1908537.709
200,000002.SZ,20240301,9.99,10.01,9.82,9.89,10.04,-0.15,-1.494,1092651.77,1082469.101
201,000002.SZ,20240229,9.85,10.04,9.84,10.04,9.93,0.11,1.1078,1113841.38,1104648.476
202,000002.SZ,20240228,10.06,10.16,9.93,9.93,10.06,-0.13,-1.2922,1232697.38,1239814.018
203,000002.SZ,20240227,9.94,10.07,9.9,10.06,9.98,0.08,0.8016,838920.0,838638.645
204,000002.SZ,20240226,10.17,10.19,9.95,9.98,10.2,-0.22,-2.1569,1105922.9,1108552.739
205,000002.SZ,20240223,10.16,10.25,10.11,10.2,10.15,0.05,0.4926,945694.9,962524.829
206,000002.SZ,20240222,10.12,10.24,10.04,10.15,10.21,-0.06,-0.5877,923216.68,934646.83
207,000002.SZ,20240221,9.78,10.49,9.69,10.21,9.9,0.31,3.1313,1834888.83,1865477.949
208,000002.SZ,20240220,9.9,10.02,9.78,9.9,9.84,0.06,0.6098,908515.87,897981.305
209,000002.SZ,20240219,10.09,10.1,9.67,9.84,10.06,-0.22,-2.1869,1356869.73,1329346.819
210,000002.SZ,20240208,9.66,10.08,9.61,10.06,9.52,0.54,5.6723,1346286.56,1328244.723
211,000002.SZ,20240207,9.51,9.63,9.42,9.52,9.51,0.01,0.1052,1155527.71,1098891.191
212,000002.SZ,20240206,9.15,9.56,9.08,9.51,9.18,0.33,3.5948,1080198.41,1009332.264
213,000002.SZ,20240205,9.38,9.44,9.03,9.18,9.49,-0.31,-3.2666,1005139.14,928648.159
214,000002.SZ,20240202,9.45,9.83,9.17,9.49,9.44,0.05,0.5297,912154.29,869058.342
215,000002.SZ,20240201,9.53,9.66,9.42,9.44,9.6,-0.16,-1.6667,627860.32,598048.552
216,000002.SZ,20240131,9.77,9.85,9.56,9.6,9.79,-0.19,-1.9408,674788.6,652727.449
217,000002.SZ,20240130,10.0,10.05,9.79,9.79,10.06,-0.27,-2.6839,797927.08,790365.419
218,000002.SZ,20240129,10.41,10.45,10.06,10.06,10.2,-0.14,-1.3725,1145297.28,1167014.934
219,000002.SZ,20240126,9.95,10.35,9.9,10.2,9.96,0.24,2.4096,1621424.07,1649473.06
220,000002.SZ,20240125,9.46,9.97,9.42,9.96,9.41,0.55,5.8448,1512856.3,1473854.621
221,000002.SZ,20240124,9.23,9.44,9.1,9.41,9.18,0.23,2.5054,844241.62,784494.95
222,000002.SZ,20240123,9.0,9.21,8.93,9.18,9.05,0.13,1.4365,781749.35,711069.915
223,000002.SZ,20240122,9.27,9.3,9.0,9.05,9.41,-0.36,-3.8257,937344.55,859889.046
224,000002.SZ,20240119,9.31,9.45,9.27,9.41,9.4,0.01,0.1064,609296.56,572149.472
225,000002.SZ,20240118,9.29,9.41,9.13,9.4,9.34,0.06,0.6424,893506.61,828888.217
226,000002.SZ,20240117,9.57,9.57,9.31,9.34,9.61,-0.27,-2.8096,795633.65,748619.572
227,000002.SZ,20240116,9.67,9.7,9.48,9.61,9.71,-0.1,-1.0299,659466.8,632545.915
228,000002.SZ,20240115,9.62,9.78,9.44,9.71,9.7,0.01,0.1031,785605.51,756259.321
229,000002.SZ,20240112,9.7,9.87,9.66,9.7,9.76,-0.06,-0.6148,718737.4,701754.67
230,000002.SZ,20240111,9.73,9.81,9.62,9.76,9.74,0.02,0.2053,731623.45,710953.209
231,000002.SZ,20240110,9.85,9.88,9.72,9.74,9.88,-0.14,-1.417,608315.39,595513.419
232,000002.SZ,20240109,9.83,9.98,9.73,9.88,9.82,0.06,0.611,530899.95,523365.686
233,000002.SZ,20240108,10.03,10.11,9.81,9.82,9.99,-0.17,-1.7017,658006.94,652931.69
234,000002.SZ,20240105,9.92,10.13,9.88,9.99,9.93,0.06,0.6042,739604.01,741466.026
235,000002.SZ,20240104,10.1,10.11,9.89,9.93,10.13,-0.2,-1.9743,851918.84,847124.418
236,000002.SZ,20240103,10.15,10.23,10.04,10.13,10.15,-0.02,-0.197,610921.07,618688.241
237,000002.SZ,20240102,10.44,10.48,10.15,10.15,10.46,-0.31,-2.9637,811106.29,830765.5
238,000002.SZ,20231229,10.48,10.59,10.39,10.46,10.52,-0.06,-0.5703,614077.78,642736.575
239,000002.SZ,20231228,10.15,10.56,10.1,10.52,10.17,0.35,3.4415,789808.28,821641.064
240,000002.SZ,20231227,10.17,10.25,10.09,10.17,10.17,0.0,0.0,343637.64,348965.492
241,000002.SZ,20231226,10.3,10.33,10.14,10.17,10.3,-0.13,-1.2621,351023.46,357361.333
242,000002.SZ,20231225,10.34,10.38,10.28,10.3,10.38,-0.08,-0.7707,273204.74,281790.7
243,000002.SZ,20231222,10.4,10.5,10.31,10.38,10.42,-0.04,-0.3839,470699.41,489190.06
244,000002.SZ,20231221,10.2,10.44,10.18,10.42,10.26,0.16,1.5595,552841.33,572843.005
245,000002.SZ,20231220,10.36,10.43,10.25,10.26,10.38,-0.12,-1.1561,493585.46,509750.753
246,000002.SZ,20231219,10.51,10.54,10.29,10.38,10.54,-0.16,-1.518,597439.79,620990.196
247,000002.SZ,20231218,10.56,10.76,10.4,10.54,10.64,-0.1,-0.9398,585930.24,621401.681
248,000002.SZ,20231215,10.63,10.81,10.6,10.64,10.5,0.14,1.3333,884465.01,946999.076
249,000002.SZ,20231214,10.67,10.77,10.47,10.5,10.64,-0.14,-1.3158,611202.34,647778.488
250,000002.SZ,20231213,10.85,10.85,10.62,10.64,11.01,-0.37,-3.3606,865832.43,927587.528
251,000002.SZ,20231212,10.81,11.09,10.68,11.01,10.63,0.38,3.5748,1140691.18,1243910.063
252,000002.SZ,20231211,10.68,10.68,10.43,10.63,10.78,-0.15,-1.3915,819722.43,863644.98
253,000002.SZ,20231208,10.87,10.89,10.74,10.78,10.9,-0.12,-1.1009,493010.5,532459.094
254,000002.SZ,20231207,10.78,10.95,10.75,10.9,10.85,0.05,0.4608,454351.29,493444.986
255,000002.SZ,20231206,10.79,10.93,10.66,10.85,10.79,0.06,0.5561,617634.81,667358.268
256,000002.SZ,20231205,11.16,11.16,10.78,10.79,11.18,-0.39,-3.4884,950086.17,1038468.876
257,000002.SZ,20231204,11.35,11.4,11.16,11.18,11.4,-0.22,-1.9298,700534.32,786401.468
258,000002.SZ,20231201,11.44,11.53,11.28,11.4,11.44,-0.04,-0.3497,665403.36,757220.17
259,000002.SZ,20231130,11.41,11.55,11.4,11.44,11.46,-0.02,-0.1745,388315.87,445595.911
260,000002.SZ,20231129,11.75,11.78,11.42,11.46,11.75,-0.29,-2.4681,788297.02,909376.432
261,000002.SZ,20231128,11.8,11.88,11.7,11.75,11.8,-0.05,-0.4237,486662.38,572670.876
262,000002.SZ,20231127,12.06,12.06,11.66,11.8,12.12,-0.32,-2.6403,993329.34,1175277.162
263,000002.SZ,20231124,12.19,12.3,12.08,12.12,12.17,-0.05,-0.4108,1072201.63,1306244.382
264,000002.SZ,20231123,11.86,12.29,11.79,12.17,11.84,0.33,2.7872,1539923.76,1864830.413
265,000002.SZ,20231122,11.85,12.2,11.82,11.84,11.92,-0.08,-0.6711,1253116.29,1504457.958
266,000002.SZ,20231121,11.79,12.2,11.75,11.92,11.57,0.35,3.0251,2015480.82,2425684.207
267,000002.SZ,20231120,11.71,11.74,11.55,11.57,11.62,-0.05,-0.4303,574482.45,666897.106
268,000002.SZ,20231117,11.73,11.8,11.56,11.62,11.8,-0.18,-1.5254,639118.11,743393.458
269,000002.SZ,20231116,11.85,11.89,11.7,11.8,11.89,-0.09,-0.7569,622641.18,734010.177
270,000002.SZ,20231115,11.99,12.08,11.88,11.89,11.78,0.11,0.9338,950346.61,1137288.346
271,000002.SZ,20231114,11.72,11.84,11.68,11.78,11.72,0.06,0.5119,610994.09,717964.247
272,000002.SZ,20231113,11.83,11.87,11.62,11.72,11.89,-0.17,-1.4298,673656.42,788733.366
273,000002.SZ,20231110,11.91,11.94,11.74,11.89,11.96,-0.07,-0.5853,706795.93,835318.638
274,000002.SZ,20231109,12.1,12.15,11.91,11.96,12.13,-0.17,-1.4015,814955.73,978437.341
275,000002.SZ,20231108,11.83,12.27,11.8,12.13,11.93,0.2,1.6764,1345098.03,1628017.675
276,000002.SZ,20231107,12.2,12.2,11.86,11.93,11.97,-0.04,-0.3342,1610167.17,1935443.869
277,000002.SZ,20231106,11.5,12.07,11.42,11.97,11.27,0.7,6.2112,1950902.72,2301447.458
278,000002.SZ,20231103,11.24,11.28,11.07,11.27,11.22,0.05,0.4456,829990.98,929764.546
279,000002.SZ,20231102,11.34,11.43,11.22,11.22,11.34,-0.12,-1.0582,594029.33,672393.759
280,000002.SZ,20231101,11.32,11.43,11.27,11.34,11.33,0.01,0.0883,666931.77,757108.092
281,000002.SZ,20231031,11.56,11.66,11.22,11.33,11.6,-0.27,-2.3276,1179876.65,1342633.496
282,000002.SZ,20231030,11.56,11.7,11.5,11.6,11.63,-0.03,-0.258,720614.04,834401.751
283,000002.SZ,20231027,11.53,11.65,11.46,11.63,11.57,0.06,0.5186,691658.85,801119.738
284,000002.SZ,20231026,11.62,11.69,11.5,11.57,11.7,-0.13,-1.1111,427222.54,493674.466
285,000002.SZ,20231025,11.84,11.94,11.69,11.7,11.66,0.04,0.3431,455861.72,536531.805
286,000002.SZ,20231024,11.65,11.8,11.6,11.66,11.62,0.04,0.3442,528359.53,617809.457
287,000002.SZ,20231023,11.58,11.81,11.49,11.62,11.66,-0.04,-0.3431,568355.17,662535.41
288,000002.SZ,20231020,11.41,11.8,11.35,11.66,11.46,0.2,1.7452,837666.35,973007.863
289,000002.SZ,20231019,11.66,11.67,11.45,11.46,11.71,-0.25,-2.1349,747899.47,862533.491
290,000002.SZ,20231018,11.92,11.93,11.71,11.71,11.98,-0.27,-2.2538,677911.31,800073.564
291,000002.SZ,20231017,12.2,12.22,11.95,11.98,12.21,-0.23,-1.8837,726794.83,874081.581
292,000002.SZ,20231016,12.56,12.61,12.14,12.21,12.59,-0.38,-3.0183,754083.92,928225.584
293,000002.SZ,20231013,12.75,12.78,12.58,12.59,12.84,-0.25,-1.947,467602.87,591233.837
294,000002.SZ,20231012,12.81,12.88,12.74,12.84,12.77,0.07,0.5482,381317.05,488865.228
295,000002.SZ,20231011,12.85,12.87,12.66,12.77,12.82,-0.05,-0.39,523140.28,667974.131
296,000002.SZ,20231010,12.89,12.96,12.81,12.82,12.89,-0.07,-0.5431,305882.97,393942.063
297,000002.SZ,20231009,13.06,13.06,12.75,12.89,13.08,-0.19,-1.4526,662575.33,852986.772
298,000002.SZ,20230928,13.08,13.12,13.03,13.08,13.05,0.03,0.2299,300513.21,392481.526
299,000002.SZ,20230927,13.02,13.14,13.02,13.05,13.07,-0.02,-0.153,394943.33,515818.311
300,000002.SZ,20230926,13.14,13.19,13.06,13.07,13.14,-0.07,-0.5327,321782.43,421283.756
301,000002.SZ,20230925,13.34,13.35,13.11,13.14,13.39,-0.25,-1.8671,469000.34,617777.509
302,000002.SZ,20230922,13.24,13.41,13.2,13.39,13.26,0.13,0.9804,443562.52,590420.853
303,000002.SZ,20230921,13.33,13.43,13.26,13.26,13.29,-0.03,-0.2257,370854.54,493994.246
304,000002.SZ,20230920,13.3,13.35,13.23,13.29,13.3,-0.01,-0.0752,278409.07,370524.587
305,000002.SZ,20230919,13.32,13.36,13.24,13.3,13.31,-0.01,-0.0751,335695.97,446329.07
306,000002.SZ,20230918,13.4,13.43,13.27,13.31,13.42,-0.11,-0.8197,431855.44,575397.416
307,000002.SZ,20230915,13.59,13.62,13.41,13.42,13.51,-0.09,-0.6662,389514.14,525536.302
308,000002.SZ,20230914,13.56,13.65,13.44,13.51,13.62,-0.11,-0.8076,403069.49,545516.704
309,000002.SZ,20230913,13.65,13.77,13.58,13.62,13.65,-0.03,-0.2198,389319.11,531662.936
310,000002.SZ,20230912,13.69,13.74,13.6,13.65,13.7,-0.05,-0.365,419974.03,573384.436
311,000002.SZ,20230911,13.92,13.95,13.58,13.7,13.91,-0.21,-1.5097,914277.52,1252187.894
312,000002.SZ,20230908,13.91,13.97,13.82,13.91,14.0,-0.09,-0.6429,421709.74,585302.44
313,000002.SZ,20230907,14.09,14.32,13.99,14.0,14.17,-0.17,-1.1997,836227.94,1184230.179
314,000002.SZ,20230906,13.88,14.23,13.73,14.17,13.88,0.29,2.0893,1011405.01,1419625.749
315,000002.SZ,20230905,13.99,13.99,13.81,13.88,14.04,-0.16,-1.1396,603137.28,836482.035
316,000002.SZ,20230904,14.18,14.33,13.99,14.04,14.05,-0.01,-0.0712,1064718.2,1508359.782
317,000002.SZ,20230901,13.88,14.17,13.85,14.05,13.64,0.41,3.0059,1050322.97,1471799.365
318,000002.SZ,20230831,14.23,14.26,13.63,13.64,14.2,-0.56,-3.9437,1213105.78,1677988.995
319,000002.SZ,20230830,14.1,14.45,14.05,14.2,14.2,0.0,0.0,1041034.25,1484389.801
320,000002.SZ,20230829,14.0,14.2,13.81,14.2,14.05,0.15,1.0676,1103767.09,1549348.469
321,000002.SZ,20230828,14.4,14.41,13.98,14.05,13.44,0.61,4.5387,1853197.8,2627995.336
322,000002.SZ,20230825,13.2,13.69,13.05,13.44,13.04,0.4,3.0675,927093.23,1237719.911
323,000002.SZ,20230824,13.85,13.88,13.6,13.71,13.82,-0.11,-0.7959,633091.99,869725.253
324,000002.SZ,20230823,14.05,14.05,13.82,13.82,14.02,-0.2,-1.4265,452329.67,629674.422
325,000002.SZ,20230822,13.99,14.11,13.88,14.02,13.98,0.04,0.2861,458812.41,642001.394
326,000002.SZ,20230821,14.27,14.29,13.98,13.98,14.31,-0.33,-2.3061,594690.8,839974.508
327,000002.SZ,20230818,14.51,14.67,14.31,14.31,14.53,-0.22,-1.5141,550032.15,796641.269
328,000002.SZ,20230817,14.41,14.64,14.3,14.53,14.54,-0.01,-0.0688,705983.63,1019721.206
329,000002.SZ,20230816,14.25,14.78,14.21,14.54,14.29,0.25,1.7495,789836.66,1147493.711
330,000002.SZ,20230815,14.53,14.55,14.13,14.29,14.4,-0.11,-0.7639,535923.92,766921.886
331,000002.SZ,20230814,14.33,14.48,14.06,14.4,14.6,-0.2,-1.3699,798589.61,1139383.492
332,000002.SZ,20230811,14.85,14.97,14.48,14.6,14.75,-0.15,-1.0169,802964.93,1180802.598
333,000002.SZ,20230810,14.71,14.88,14.58,14.75,14.7,0.05,0.3401,579286.5,852497.94
334,000002.SZ,20230809,14.58,14.8,14.54,14.7,14.58,0.12,0.823,543423.08,798494.905
335,000002.SZ,20230808,14.72,14.79,14.56,14.58,14.73,-0.15,-1.0183,605746.08,888231.01
336,000002.SZ,20230807,15.06,15.07,14.66,14.73,15.24,-0.51,-3.3465,1082192.63,1603373.73
337,000002.SZ,20230804,15.62,15.68,15.2,15.24,15.35,-0.11,-0.7166,1215862.18,1868462.463
338,000002.SZ,20230803,14.92,15.37,14.84,15.35,15.06,0.29,1.9256,1131833.83,1716354.478
339,000002.SZ,20230802,15.09,15.3,15.01,15.06,15.09,-0.03,-0.1988,827769.26,1253444.448
340,000002.SZ,20230801,15.17,15.34,15.0,15.09,15.25,-0.16,-1.0492,999119.17,1514819.282
341,000002.SZ,20230731,15.4,15.78,15.18,15.25,15.23,0.02,0.1313,2196229.26,3393190.698
342,000002.SZ,20230728,14.82,15.35,14.81,15.23,14.73,0.5,3.3944,1923939.23,2902779.534
343,000002.SZ,20230727,14.73,14.96,14.59,14.73,14.87,-0.14,-0.9415,1037571.61,1534628.937
344,000002.SZ,20230726,14.8,14.97,14.69,14.87,14.92,-0.05,-0.3351,1439549.7,2135930.247
345,000002.SZ,20230725,14.13,14.94,14.12,14.92,13.8,1.12,8.1159,2991339.49,4370954.452
346,000002.SZ,20230724,14.12,14.15,13.75,13.8,13.98,-0.18,-1.2876,744111.95,1031602.307
347,000002.SZ,20230721,13.88,14.09,13.82,13.98,13.88,0.1,0.7205,625378.94,875177.811
348,000002.SZ,20230720,13.91,14.06,13.86,13.88,13.9,-0.02,-0.1439,700939.51,978297.895
349,000002.SZ,20230719,13.65,13.91,13.61,13.9,13.7,0.2,1.4599,770863.51,1065183.369
350,000002.SZ,20230718,13.71,13.76,13.56,13.7,13.71,-0.01,-0.0729,439357.29,599981.94
351,000002.SZ,20230717,13.71,13.73,13.66,13.71,13.78,-0.07,-0.508,354028.54,484269.485
352,000002.SZ,20230714,13.82,13.84,13.7,13.78,13.8,-0.02,-0.1449,476485.42,656039.817
353,000002.SZ,20230713,13.71,13.82,13.71,13.8,13.68,0.12,0.8772,493470.78,679888.954
354,000002.SZ,20230712,13.85,13.86,13.66,13.68,13.86,-0.18,-1.2987,731928.72,1004450.587
355,000002.SZ,20230711,14.1,14.14,13.8,13.86,13.91,-0.05,-0.3595,664227.47,924085.441
356,000002.SZ,20230710,13.91,13.97,13.82,13.91,13.87,0.04,0.2884,401038.49,557204.062
357,000002.SZ,20230707,13.92,14.01,13.81,13.87,13.97,-0.1,-0.7158,394498.13,548059.812
358,000002.SZ,20230706,13.93,14.05,13.87,13.97,13.97,0.0,0.0,432104.07,602584.921
359,000002.SZ,20230705,13.96,14.07,13.95,13.97,14.02,-0.05,-0.3566,338946.84,474466.955
360,000002.SZ,20230704,14.12,14.15,13.93,14.02,14.15,-0.13,-0.9187,567657.25,794873.666
361,000002.SZ,20230703,14.05,14.2,14.05,14.15,14.02,0.13,0.9272,523316.16,740199.553
362,000002.SZ,20230630,14.08,14.25,13.97,14.02,14.01,0.01,0.0714,576524.35,812655.53
363,000002.SZ,20230629,14.19,14.25,13.99,14.01,14.22,-0.21,-1.4768,481921.03,678095.64
364,000002.SZ,20230628,14.31,14.35,14.1,14.22,14.33,-0.11,-0.7676,518076.52,736535.509
365,000002.SZ,20230627,13.8,14.36,13.75,14.33,13.75,0.58,4.2182,1039240.86,1471684.701
366,000002.SZ,20230626,13.79,13.89,13.7,13.75,13.94,-0.19,-1.363,488782.67,673841.858
367,000002.SZ,20230621,13.94,14.08,13.89,13.94,14.01,-0.07,-0.4996,574035.39,802846.342
368,000002.SZ,20230620,14.2,14.22,13.96,14.01,14.19,-0.18,-1.2685,703464.8,988404.655
369,000002.SZ,20230619,14.59,14.6,14.17,14.19,14.54,-0.35,-2.4072,935250.55,1336427.311
370,000002.SZ,20230616,14.74,14.93,14.54,14.54,14.72,-0.18,-1.2228,1093418.69,1603016.509
371,000002.SZ,20230615,14.45,14.72,14.43,14.72,14.4,0.32,2.2222,977412.21,1428337.135
372,000002.SZ,20230614,14.63,14.75,14.38,14.4,14.62,-0.22,-1.5048,711039.47,1032947.862
373,000002.SZ,20230613,14.52,14.8,14.52,14.62,14.57,0.05,0.3432,599748.36,878531.412
374,000002.SZ,20230612,14.58,14.68,14.49,14.57,14.67,-0.1,-0.6817,564546.4,822916.0
375,000002.SZ,20230609,14.79,14.86,14.58,14.67,14.89,-0.22,-1.4775,694561.5,1018806.103
376,000002.SZ,20230608,14.57,14.99,14.38,14.89,14.62,0.27,1.8468,1107593.83,1633962.53
377,000002.SZ,20230607,14.59,14.88,14.44,14.62,14.46,0.16,1.1065,815094.25,1193199.419
378,000002.SZ,20230606,14.32,14.84,14.31,14.46,14.36,0.1,0.6964,989286.3,1445814.461
379,000002.SZ,20230605,14.34,14.43,14.22,14.36,14.52,-0.16,-1.1019,598670.6,857001.849
380,000002.SZ,20230602,14.05,14.64,14.01,14.52,14.0,0.52,3.7143,1180944.63,1700929.597
381,000002.SZ,20230601,14.14,14.2,13.98,14.0,14.24,-0.24,-1.6854,466628.08,656652.65
382,000002.SZ,20230531,14.25,14.33,14.06,14.24,14.36,-0.12,-0.8357,451251.37,638936.492
383,000002.SZ,20230530,13.99,14.36,13.67,14.36,14.03,0.33,2.3521,881968.5,1230122.038
384,000002.SZ,20230529,14.17,14.18,14.0,14.03,14.21,-0.18,-1.2667,443018.86,622455.127
385,000002.SZ,20230526,14.14,14.24,14.01,14.21,14.19,0.02,0.1409,407753.57,576734.776
386,000002.SZ,20230525,14.03,14.19,14.0,14.19,14.11,0.08,0.567,423953.43,596904.143
387,000002.SZ,20230524,14.47,14.48,14.1,14.11,14.52,-0.41,-2.8237,752758.12,1068558.565
388,000002.SZ,20230523,14.63,14.76,14.52,14.52,14.67,-0.15,-1.0225,374555.0,547422.352
389,000002.SZ,20230522,14.52,14.68,14.42,14.67,14.54,0.13,0.8941,375031.75,546500.269
390,000002.SZ,20230519,14.62,14.62,14.5,14.54,14.62,-0.08,-0.5472,396288.37,575941.557
391,000002.SZ,20230518,14.82,14.87,14.53,14.62,14.78,-0.16,-1.0825,576835.17,847045.141
392,000002.SZ,20230517,14.88,14.93,14.68,14.78,14.91,-0.13,-0.8719,506461.5,749977.591
393,000002.SZ,20230516,15.06,15.12,14.88,14.91,15.06,-0.15,-0.996,374842.03,560629.922
394,000002.SZ,20230515,15.0,15.1,14.81,15.06,15.06,0.0,0.0,655484.34,977880.698
395,000002.SZ,20230512,15.24,15.34,15.06,15.06,15.3,-0.24,-1.5686,469529.53,711649.052
396,000002.SZ,20230511,15.3,15.36,15.21,15.3,15.3,0.0,0.0,443346.79,677122.608
397,000002.SZ,20230510,15.46,15.5,15.16,15.3,15.47,-0.17,-1.0989,659029.98,1005440.708
398,000002.SZ,20230509,15.5,15.89,15.41,15.47,15.58,-0.11,-0.706,1259846.23,1975639.824
399,000002.SZ,20230508,15.38,15.6,15.13,15.58,15.54,0.04,0.2574,1033915.63,1590720.251
400,000002.SZ,20230505,14.95,15.64,14.91,15.54,14.95,0.59,3.9465,1495445.04,2297283.239
401,000002.SZ,20230504,14.8,15.15,14.72,14.95,15.14,-0.19,-1.255,725502.98,1083693.138
402,000002.SZ,20230428,14.89,15.14,14.87,15.14,14.92,0.22,1.4745,602194.14,905353.138
403,000002.SZ,20230427,14.8,14.95,14.68,14.92,14.8,0.12,0.8108,455955.0,677275.763
404,000002.SZ,20230426,14.7,14.87,14.55,14.8,14.88,-0.08,-0.5376,504261.9,743782.745
405,000002.SZ,20230425,14.94,14.97,14.68,14.88,14.9,-0.02,-0.1342,646530.59,956930.895
406,000002.SZ,20230424,15.3,15.3,14.83,14.9,15.3,-0.4,-2.6144,980626.44,1468467.044
407,000002.SZ,20230421,15.49,15.74,15.26,15.3,15.43,-0.13,-0.8425,993354.44,1541533.828
408,000002.SZ,20230420,15.44,15.53,15.31,15.43,15.48,-0.05,-0.323,591110.02,910103.4
409,000002.SZ,20230419,15.9,15.94,15.45,15.48,15.9,-0.42,-2.6415,1239505.21,1936530.272
410,000002.SZ,20230418,15.9,16.19,15.85,15.9,15.93,-0.03,-0.1883,915040.05,1464368.301
411,000002.SZ,20230417,15.72,15.94,15.63,15.93,15.81,0.12,0.759,944568.69,1490656.937
412,000002.SZ,20230414,15.95,15.99,15.74,15.81,15.85,-0.04,-0.2524,673389.56,1066894.796
413,000002.SZ,20230413,15.92,15.97,15.79,15.85,16.05,-0.2,-1.2461,849113.98,1347282.809
414,000002.SZ,20230412,16.08,16.19,15.85,16.05,16.04,0.01,0.0623,1046291.53,1672532.384
415,000002.SZ,20230411,15.6,16.25,15.56,16.04,15.7,0.34,2.1656,1730535.38,2766563.555
416,000002.SZ,20230410,15.75,15.82,15.58,15.7,15.82,-0.12,-0.7585,1076085.59,1688330.493
417,000002.SZ,20230407,15.28,15.83,15.11,15.82,15.04,0.78,5.1862,2244567.26,3505357.547
418,000002.SZ,20230406,15.14,15.19,15.0,15.04,15.15,-0.11,-0.7261,793381.0,1193853.831
419,000002.SZ,20230404,15.38,15.41,15.08,15.15,15.41,-0.26,-1.6872,1205476.78,1831317.073
420,000002.SZ,20230403,15.24,15.55,15.15,15.41,15.24,0.17,1.1155,1167444.69,1798717.023
421,000002.SZ,20230331,15.6,15.65,15.15,15.24,15.6,-0.36,-2.3077,1349694.42,2070645.596
422,000002.SZ,20230330,15.4,15.63,15.27,15.6,15.39,0.21,1.3645,620535.39,959614.112
423,000002.SZ,20230329,15.41,15.62,15.35,15.39,15.35,0.04,0.2606,654848.26,1012734.687
424,000002.SZ,20230328,15.41,15.6,15.28,15.35,15.47,-0.12,-0.7757,664532.59,1022280.957
425,000002.SZ,20230327,15.81,15.83,15.44,15.47,15.81,-0.34,-2.1505,845140.6,1313913.69
426,000002.SZ,20230324,15.87,15.95,15.62,15.81,15.86,-0.05,-0.3153,779015.89,1228146.582
427,000002.SZ,20230323,15.83,15.91,15.73,15.86,15.9,-0.04,-0.2516,551031.45,871426.99
428,000002.SZ,20230322,15.76,15.99,15.68,15.9,15.74,0.16,1.0165,662350.61,1050763.522
429,000002.SZ,20230321,15.72,15.82,15.64,15.74,15.72,0.02,0.1272,467558.77,734087.325
430,000002.SZ,20230320,15.96,16.08,15.67,15.72,15.9,-0.18,-1.1321,690895.77,1092802.294
431,000002.SZ,20230317,15.89,16.12,15.81,15.9,15.75,0.15,0.9524,703929.63,1122568.974
432,000002.SZ,20230316,15.79,15.94,15.58,15.75,15.86,-0.11,-0.6936,482685.89,762875.485
433,000002.SZ,20230315,15.81,15.97,15.77,15.86,15.75,0.11,0.6984,487744.21,774104.066
434,000002.SZ,20230314,15.84,16.06,15.62,15.75,15.84,-0.09,-0.5682,583277.76,922276.388
435,000002.SZ,20230313,15.83,16.0,15.71,15.84,15.83,0.01,0.0632,510264.1,807968.031
436,000002.SZ,20230310,15.99,16.05,15.77,15.83,16.12,-0.29,-1.799,532489.17,845975.858
437,000002.SZ,20230309,16.11,16.34,16.1,16.12,16.09,0.03,0.1865,551707.87,893633.764
438,000002.SZ,20230308,16.14,16.19,15.95,16.09,16.13,-0.04,-0.248,801018.68,1285441.811
439,000002.SZ,20230307,16.45,16.56,16.11,16.13,16.45,-0.32,-1.9453,896477.34,1463074.984
440,000002.SZ,20230306,16.81,16.81,16.39,16.45,16.81,-0.36,-2.1416,1094292.47,1807776.504
441,000002.SZ,20230303,16.76,16.83,16.58,16.81,16.73,0.08,0.4782,853120.15,1425042.514
442,000002.SZ,20230302,17.0,17.02,16.68,16.73,17.22,-0.49,-2.8455,1456360.5,2445438.225
443,000002.SZ,20230301,17.07,17.23,17.0,17.22,17.14,0.08,0.4667,773277.02,1323358.805
444,000002.SZ,20230228,17.23,17.26,16.91,17.14,17.18,-0.04,-0.2328,734644.03,1250302.163
445,000002.SZ,20230227,17.23,17.4,17.16,17.18,17.22,-0.04,-0.2323,369424.1,637672.052
446,000002.SZ,20230224,17.51,17.54,17.13,17.22,17.47,-0.25,-1.431,522141.88,901030.906
447,000002.SZ,20230223,17.46,17.64,17.4,17.47,17.43,0.04,0.2295,402953.86,705286.111
448,000002.SZ,20230222,17.41,17.53,17.4,17.43,17.63,-0.2,-1.1344,374754.2,653483.958
449,000002.SZ,20230221,17.88,17.97,17.53,17.63,17.56,0.07,0.3986,806482.42,1428804.708
450,000002.SZ,20230220,17.08,17.66,17.08,17.56,17.09,0.47,2.7501,834305.6,1451116.357
451,000002.SZ,20230217,17.28,17.39,17.08,17.09,17.33,-0.24,-1.3849,488838.02,842010.133
452,000002.SZ,20230216,17.35,17.68,17.18,17.33,17.34,-0.01,-0.0577,727256.27,1270775.881
453,000002.SZ,20230215,17.6,17.63,17.27,17.34,17.71,-0.37,-2.0892,658286.12,1142728.844
454,000002.SZ,20230214,17.68,17.9,17.57,17.71,17.66,0.05,0.2831,573618.07,1016643.12
455,000002.SZ,20230213,17.35,17.75,17.17,17.66,17.67,-0.01,-0.0566,771729.86,1351370.296
456,000002.SZ,20230210,17.64,17.9,17.5,17.67,17.67,0.0,0.0,449961.07,795674.133
457,000002.SZ,20230209,17.49,17.83,17.41,17.67,17.5,0.17,0.9714,463508.35,819148.07
458,000002.SZ,20230208,17.54,17.84,17.47,17.5,17.56,-0.06,-0.3417,436367.36,768911.654
459,000002.SZ,20230207,17.28,17.8,17.22,17.56,17.28,0.28,1.6204,1007424.54,1769210.774
460,000002.SZ,20230206,17.75,17.76,17.2,17.28,17.97,-0.69,-3.8397,1240827.14,2153492.511
461,000002.SZ,20230203,18.12,18.12,17.88,17.97,18.18,-0.21,-1.1551,497584.37,893421.833
462,000002.SZ,20230202,18.18,18.38,17.93,18.18,18.19,-0.01,-0.055,707210.89,1283125.789
463,000002.SZ,20230201,18.2,18.28,17.9,18.19,18.29,-0.1,-0.5467,690810.89,1246611.679
464,000002.SZ,20230131,18.08,18.35,17.95,18.29,18.09,0.2,1.1056,689203.41,1255458.743
465,000002.SZ,20230130,18.88,19.0,18.0,18.09,18.58,-0.49,-2.6372,1270473.51,2315151.336
466,000002.SZ,20230120,18.49,18.65,18.35,18.58,18.55,0.03,0.1617,504114.09,933806.302
467,000002.SZ,20230119,18.44,18.55,18.1,18.55,18.48,0.07,0.3788,634378.98,1161720.123
468,000002.SZ,20230118,18.75,18.95,18.44,18.48,18.74,-0.26,-1.3874,531589.34,987395.603
469,000002.SZ,20230117,18.73,18.85,18.36,18.74,18.7,0.04,0.2139,531441.58,988946.55
470,000002.SZ,20230116,18.78,18.9,18.46,18.7,18.78,-0.08,-0.426,668752.61,1248278.214
471,000002.SZ,20230113,18.45,18.78,18.45,18.78,18.6,0.18,0.9677,414361.77,771628.015
472,000002.SZ,20230112,18.85,18.88,18.31,18.6,18.99,-0.39,-2.0537,679412.98,1260184.289
473,000002.SZ,20230111,18.82,19.31,18.8,18.99,18.8,0.19,1.0106,669312.89,1273464.59
474,000002.SZ,20230110,18.78,18.97,18.65,18.8,18.78,0.02,0.1065,482080.09,906180.275
475,000002.SZ,20230109,19.29,19.35,18.68,18.78,19.22,-0.44,-2.2893,685065.76,1292008.008
476,000002.SZ,20230106,19.61,19.69,19.0,19.22,19.33,-0.11,-0.5691,721239.76,1391208.648
477,000002.SZ,20230105,19.0,19.48,18.9,19.33,19.07,0.26,1.3634,705245.23,1357011.735
478,000002.SZ,20230104,18.25,19.28,18.07,19.07,18.23,0.84,4.6078,1087146.91,2060317.406
479,000002.SZ,20230103,18.1,18.5,17.88,18.23,18.2,0.03,0.1648,636399.63,1158945.281
480,000002.SZ,20221230,18.23,18.32,17.93,18.2,18.16,0.04,0.2203,514863.83,935144.077
481,000002.SZ,20221229,18.49,18.52,17.96,18.16,18.58,-0.42,-2.2605,606868.83,1099884.563
482,000002.SZ,20221228,18.48,18.79,18.3,18.58,18.51,0.07,0.3782,397502.52,736417.992
483,000002.SZ,20221227,18.44,18.91,18.4,18.51,18.37,0.14,0.7621,459403.71,855405.355
484,000002.SZ,20221226,18.74,18.75,18.2,18.37,18.78,-0.41,-2.1832,578845.07,1063343.596
485,000002.SZ,20221223,18.59,18.96,18.48,18.78,18.73,0.05,0.267,331003.4,619945.293
486,000002.SZ,20221222,18.93,19.06,18.61,18.73,18.7,0.03,0.1604,412155.56,776149.748
487,000002.SZ,20221221,18.83,18.96,18.59,18.7,18.71,-0.01,-0.0534,471299.66,883042.188
488,000002.SZ,20221220,18.8,19.16,18.45,18.71,19.35,-0.64,-3.3075,673299.49,1267532.132
489,000002.SZ,20221219,19.5,19.9,19.1,19.35,19.38,-0.03,-0.1548,781337.72,1518417.577
490,000002.SZ,20221216,19.36,19.79,19.03,19.38,19.12,0.26,1.3598,976937.63,1900376.962
491,000002.SZ,20221215,18.88,19.24,18.5,19.12,19.25,-0.13,-0.6753,915828.17,1723767.162
492,000002.SZ,20221214,19.4,19.6,19.05,19.25,19.48,-0.23,-1.1807,790763.58,1524377.946
493,000002.SZ,20221213,19.45,19.6,19.16,19.48,19.45,0.03,0.1542,752615.03,1460346.558
494,000002.SZ,20221212,20.11,20.25,19.36,19.45,20.46,-1.01,-4.9365,1159201.79,2288939.781
495,000002.SZ,20221209,19.37,20.63,19.26,20.46,19.38,1.08,5.5728,2177339.59,4380717.63
496,000002.SZ,20221208,18.55,19.5,18.53,19.38,18.5,0.88,4.7568,1514867.93,2900379.908
497,000002.SZ,20221207,18.91,19.17,18.3,18.5,19.18,-0.68,-3.5454,1396794.64,2596529.613
498,000002.SZ,20221206,18.8,19.26,18.45,19.18,18.92,0.26,1.3742,1114423.51,2120240.42
499,000002.SZ,20221205,18.9,19.4,18.82,18.92,18.39,0.53,2.882,1937124.2,3707004.415
500,000002.SZ,20221202,18.5,18.74,17.78,18.39,19.0,-0.61,-3.2105,1811996.84,3304802.525
501,000002.SZ,20221201,18.37,19.14,18.33,19.0,18.65,0.35,1.8767,1719254.89,3232368.252
502,000002.SZ,20221130,19.0,19.69,18.5,18.65,18.83,-0.18,-0.9559,2745341.74,5216426.117
503,000002.SZ,20221129,17.98,18.83,17.86,18.83,17.12,1.71,9.9883,2545602.97,4684526.916
504,000002.SZ,20221128,16.89,17.3,16.63,17.12,17.32,-0.2,-1.1547,1468521.35,2494557.511
505,000002.SZ,20221125,16.2,17.45,16.19,17.32,16.02,1.3,8.1149,2468986.19,4171659.422
506,000002.SZ,20221124,16.03,16.17,15.76,16.02,15.49,0.53,3.4216,1316717.22,2102615.43
507,000002.SZ,20221123,15.4,15.73,15.38,15.49,15.6,-0.11,-0.7051,467412.67,725267.999
508,000002.SZ,20221122,15.8,15.95,15.39,15.6,15.57,0.03,0.1927,828368.74,1295600.189
509,000002.SZ,20221121,15.57,15.6,15.08,15.57,15.65,-0.08,-0.5112,763224.05,1170548.957
510,000002.SZ,20221118,15.78,15.93,15.58,15.65,15.81,-0.16,-1.012,675147.48,1061066.955
511,000002.SZ,20221117,15.87,16.0,15.57,15.81,15.86,-0.05,-0.3153,862267.2,1359627.5
512,000002.SZ,20221116,16.14,16.24,15.72,15.86,16.35,-0.49,-2.9969,1072128.47,1704672.479
513,000002.SZ,20221115,16.3,16.58,16.0,16.35,16.39,-0.04,-0.2441,1542256.29,2511540.463
514,000002.SZ,20221114,16.19,16.84,15.99,16.39,15.76,0.63,3.9975,2850606.28,4673831.8
515,000002.SZ,20221111,14.73,15.76,14.66,15.76,14.33,1.43,9.9791,2911654.04,4449223.899
516,000002.SZ,20221110,14.4,14.52,14.18,14.33,14.55,-0.22,-1.512,641155.72,918750.012
517,000002.SZ,20221109,14.65,14.99,14.45,14.55,14.26,0.29,2.0337,1393489.52,2049047.168
518,000002.SZ,20221108,14.2,14.56,14.11,14.26,14.23,0.03,0.2108,844438.73,1205228.54
519,000002.SZ,20221107,13.91,14.28,13.9,14.23,14.04,0.19,1.3533,780289.43,1102606.762
520,000002.SZ,20221104,13.58,14.09,13.55,14.04,13.64,0.4,2.9326,1077514.38,1500447.963
521,000002.SZ,20221103,13.75,13.88,13.54,13.64,13.91,-0.27,-1.941,716067.1,979079.593
522,000002.SZ,20221102,13.65,14.09,13.5,13.91,13.86,0.05,0.3608,975902.32,1353942.239
523,000002.SZ,20221101,13.5,13.86,13.28,13.86,13.52,0.34,2.5148,1197252.32,1625200.15
524,000002.SZ,20221031,14.08,14.1,13.13,13.52,14.34,-0.82,-5.7183,1799020.12,2434897.199
525,000002.SZ,20221028,14.78,14.82,14.31,14.34,14.89,-0.55,-3.6938,996995.09,1448620.565
526,000002.SZ,20221027,15.07,15.16,14.88,14.89,15.07,-0.18,-1.1944,1062198.58,1592665.605
527,000002.SZ,20221026,15.55,15.61,14.98,15.07,15.55,-0.48,-3.0868,1426072.65,2159205.45
528,000002.SZ,20221025,15.5,15.73,15.38,15.55,15.56,-0.01,-0.0643,591278.36,917749.326
529,000002.SZ,20221024,16.0,16.03,15.5,15.56,16.19,-0.63,-3.8913,893021.58,1401719.806
530,000002.SZ,20221021,16.3,16.48,16.07,16.19,16.12,0.07,0.4342,658969.56,1071281.707
531,000002.SZ,20221020,16.1,16.27,16.02,16.12,16.17,-0.05,-0.3092,449923.17,725438.358
532,000002.SZ,20221019,16.3,16.56,16.17,16.17,16.38,-0.21,-1.2821,694405.97,1130203.988
533,000002.SZ,20221018,16.6,16.75,16.21,16.38,16.6,-0.22,-1.3253,702688.54,1154282.577
534,000002.SZ,20221017,16.9,17.03,16.35,16.6,17.02,-0.42,-2.4677,895152.29,1480257.473
535,000002.SZ,20221014,16.84,17.56,16.84,17.02,16.8,0.22,1.3095,663153.07,1137716.113
536,000002.SZ,20221013,17.02,17.15,16.42,16.8,17.18,-0.38,-2.2119,702285.92,1172310.955
537,000002.SZ,20221012,16.98,17.45,16.81,17.18,16.98,0.2,1.1779,579587.4,990739.985
538,000002.SZ,20221011,17.76,17.77,16.74,16.98,17.76,-0.78,-4.3919,887299.65,1516868.803
539,000002.SZ,20221010,17.8,18.42,17.62,17.76,17.83,-0.07,-0.3926,948039.85,1703649.815
540,000002.SZ,20220930,17.54,18.02,17.26,17.83,17.15,0.68,3.965,860904.78,1523629.251
541,000002.SZ,20220929,17.68,17.71,17.13,17.15,17.46,-0.31,-1.7755,537109.31,930260.612
542,000002.SZ,20220928,17.48,17.8,17.28,17.46,17.6,-0.14,-0.7955,600846.53,1055384.381
543,000002.SZ,20220927,17.38,17.79,17.24,17.6,17.44,0.16,0.9174,583770.21,1021378.398
544,000002.SZ,20220926,17.69,18.08,17.41,17.44,17.51,-0.07,-0.3998,701044.64,1243153.966
545,000002.SZ,20220923,17.45,18.06,17.39,17.51,17.49,0.02,0.1144,632618.13,1122656.037
546,000002.SZ,20220922,17.53,17.71,17.21,17.49,17.56,-0.07,-0.3986,607820.3,1055627.389
547,000002.SZ,20220921,17.75,17.75,17.31,17.56,17.56,0.0,0.0,734515.37,1290708.265
548,000002.SZ,20220920,18.18,18.29,17.43,17.56,18.18,-0.62,-3.4103,1007253.75,1783024.419
549,000002.SZ,20220919,18.03,18.4,17.83,18.18,18.0,0.18,1.0,828311.32,1504824.068
550,000002.SZ,20220916,18.35,18.59,17.91,18.0,18.5,-0.5,-2.7027,1144958.97,2085163.458
551,000002.SZ,20220915,18.1,18.77,18.03,18.5,17.91,0.59,3.2942,1508848.61,2793462.015
552,000002.SZ,20220914,18.0,18.47,17.84,17.91,18.18,-0.27,-1.4851,743229.85,1342714.911
553,000002.SZ,20220913,18.11,18.55,17.94,18.18,18.15,0.03,0.1653,1060216.41,1933183.138
554,000002.SZ,20220909,17.49,18.39,17.41,18.15,17.58,0.57,3.2423,1412025.45,2554321.937
555,000002.SZ,20220908,17.54,17.69,17.25,17.58,17.52,0.06,0.3425,723362.34,1264869.321
556,000002.SZ,20220907,17.66,17.82,17.4,17.52,17.85,-0.33,-1.8487,883386.1,1550325.356
557,000002.SZ,20220906,17.13,17.88,17.1,17.85,17.17,0.68,3.9604,1438223.94,2529054.963
558,000002.SZ,20220905,16.86,17.37,16.72,17.17,16.8,0.37,2.2024,933967.57,1594583.41
559,000002.SZ,20220902,16.93,16.95,16.57,16.8,16.84,-0.04,-0.2375,696804.11,1165902.392
560,000002.SZ,20220901,16.75,17.2,16.47,16.84,16.63,0.21,1.2628,1308304.01,2216182.161
561,000002.SZ,20220831,16.38,16.75,16.19,16.63,15.89,0.74,4.657,1604655.9,2660329.682
562,000002.SZ,20220830,15.5,15.93,15.47,15.89,15.57,0.32,2.0552,594276.15,935524.155
563,000002.SZ,20220829,15.74,15.75,15.35,15.57,15.83,-0.26,-1.6425,671407.8,1037789.351
564,000002.SZ,20220826,15.91,16.07,15.68,15.83,15.83,0.0,0.0,641606.65,1019159.032
565,000002.SZ,20220825,15.98,16.14,15.58,15.83,15.65,0.18,1.1502,725524.78,1146669.783
566,000002.SZ,20220824,16.75,16.88,16.5,16.62,16.86,-0.24,-1.4235,594175.42,993923.492
567,000002.SZ,20220823,17.05,17.06,16.66,16.86,17.05,-0.19,-1.1144,581801.37,976410.304
568,000002.SZ,20220822,17.02,17.15,16.85,17.05,17.01,0.04,0.2352,504151.87,857067.043
569,000002.SZ,20220819,16.75,17.3,16.63,17.01,16.79,0.22,1.3103,711170.15,1212848.98
570,000002.SZ,20220818,16.87,16.87,16.57,16.79,16.88,-0.09,-0.5332,639000.61,1069201.872
571,000002.SZ,20220817,16.47,17.05,16.3,16.88,16.53,0.35,2.1174,944248.93,1582396.36
572,000002.SZ,20220816,16.4,16.76,16.38,16.53,16.29,0.24,1.4733,794590.23,1316120.154
573,000002.SZ,20220815,16.3,16.52,16.25,16.29,16.38,-0.09,-0.5495,511215.19,835979.777
574,000002.SZ,20220812,16.21,16.4,16.11,16.38,16.28,0.1,0.6143,534301.66,870359.063
575,000002.SZ,20220811,16.14,16.3,16.09,16.28,16.1,0.18,1.118,622115.01,1007490.073
576,000002.SZ,20220810,16.15,16.22,16.02,16.1,16.23,-0.13,-0.801,426875.75,687091.533
577,000002.SZ,20220809,16.26,16.35,16.12,16.23,16.27,-0.04,-0.2459,417478.16,676529.159
578,000002.SZ,20220808,16.5,16.8,16.2,16.27,16.46,-0.19,-1.1543,592210.79,970887.804
579,000002.SZ,20220805,16.23,16.47,16.13,16.46,16.23,0.23,1.4171,377145.61,615628.063
580,000002.SZ,20220804,16.08,16.32,16.02,16.23,16.06,0.17,1.0585,388356.84,628260.391
581,000002.SZ,20220803,16.51,16.67,16.04,16.06,16.52,-0.46,-2.7845,815004.17,1329390.215
582,000002.SZ,20220802,16.75,16.75,16.32,16.52,16.87,-0.35,-2.0747,686868.69,1134409.157
583,000002.SZ,20220801,17.14,17.15,16.84,16.87,17.21,-0.34,-1.9756,732002.34,1239707.853
584,000002.SZ,20220729,17.56,17.68,17.18,17.21,17.65,-0.44,-2.4929,805303.98,1395216.272
585,000002.SZ,20220728,17.73,17.83,17.52,17.65,17.76,-0.11,-0.6194,627196.33,1108737.328
586,000002.SZ,20220727,17.89,17.95,17.63,17.76,18.05,-0.29,-1.6066,597050.91,1061623.024
587,000002.SZ,20220726,17.5,18.19,17.23,18.05,17.5,0.55,3.1429,1157357.5,2067176.291
588,000002.SZ,20220725,17.39,17.78,17.35,17.5,17.38,0.12,0.6904,675128.71,1185932.181
589,000002.SZ,20220722,17.3,17.49,17.11,17.38,17.29,0.09,0.5205,601680.22,1040473.262
590,000002.SZ,20220721,17.65,17.72,17.21,17.29,17.76,-0.47,-2.6464,985519.35,1707259.919
591,000002.SZ,20220720,17.88,17.9,17.68,17.76,17.8,-0.04,-0.2247,506849.6,900272.705
592,000002.SZ,20220719,17.94,17.99,17.62,17.8,17.9,-0.1,-0.5587,565928.64,1004243.046
593,000002.SZ,20220718,17.74,18.01,17.45,17.9,17.62,0.28,1.5891,762641.89,1356003.25
594,000002.SZ,20220715,18.33,18.37,17.6,17.62,18.39,-0.77,-4.1871,1247550.96,2225338.843
595,000002.SZ,20220714,18.84,18.91,18.3,18.39,18.96,-0.57,-3.0063,838536.14,1552591.053
596,000002.SZ,20220713,19.05,19.66,18.8,18.96,19.03,-0.07,-0.3678,950419.84,1827019.763
597,000002.SZ,20220712,18.96,19.23,18.93,19.03,18.98,0.05,0.2634,481181.23,918400.979
598,000002.SZ,20220711,19.15,19.32,18.9,18.98,19.28,-0.3,-1.556,510241.27,973515.468
599,000002.SZ,20220708,19.19,19.49,19.1,19.28,19.19,0.09,0.469,467434.04,902203.637
600,000002.SZ,20220707,19.45,19.68,19.04,19.19,19.47,-0.28,-1.4381,731254.72,1410857.874
601,000002.SZ,20220706,20.0,20.15,19.31,19.47,20.04,-0.57,-2.8443,859305.53,1678162.083
602,000002.SZ,20220705,20.25,20.47,19.94,20.04,20.21,-0.17,-0.8412,687288.76,1383375.487
603,000002.SZ,20220704,20.23,20.35,19.86,20.21,20.4,-0.19,-0.9314,769999.18,1547522.161
604,000002.SZ,20220701,20.49,20.59,20.26,20.4,20.5,-0.1,-0.4878,758318.45,1549359.849
605,000002.SZ,20220630,19.4,20.55,19.37,20.5,19.63,0.87,4.432,1918185.25,3864567.512
606,000002.SZ,20220629,18.59,19.8,18.52,19.63,18.45,1.18,6.3957,1967913.73,3817994.569
607,000002.SZ,20220628,18.5,18.7,18.3,18.45,18.51,-0.06,-0.3241,611640.37,1124695.929
608,000002.SZ,20220627,18.36,18.66,18.28,18.51,18.34,0.17,0.9269,700741.92,1293838.452
609,000002.SZ,20220624,18.64,18.74,18.25,18.34,18.57,-0.23,-1.2386,793372.45,1456480.475
610,000002.SZ,20220623,18.3,18.68,18.22,18.57,18.3,0.27,1.4754,582108.67,1076076.969
611,000002.SZ,20220622,18.57,18.68,18.28,18.3,18.58,-0.28,-1.507,473447.85,871400.206
612,000002.SZ,20220621,18.58,19.0,18.41,18.58,18.58,0.0,0.0,885132.38,1659792.9
613,000002.SZ,20220620,18.33,18.69,18.22,18.58,18.15,0.43,2.3691,923469.3,1708865.82
614,000002.SZ,20220617,18.05,18.25,18.04,18.15,18.18,-0.03,-0.165,537901.77,976310.275
615,000002.SZ,20220616,18.35,18.66,18.1,18.18,18.34,-0.16,-0.8724,759171.59,1386885.798
616,000002.SZ,20220615,17.86,18.77,17.75,18.34,17.75,0.59,3.3239,1571865.15,2889284.909
617,000002.SZ,20220614,17.35,17.76,17.32,17.75,17.47,0.28,1.6027,711886.19,1254703.21
618,000002.SZ,20220613,17.75,17.85,17.38,17.47,17.86,-0.39,-2.1837,686652.78,1203431.576
619,000002.SZ,20220610,17.73,17.95,17.71,17.86,17.83,0.03,0.1683,818031.29,1458368.45
620,000002.SZ,20220609,17.58,17.95,17.56,17.83,17.54,0.29,1.6534,1000121.86,1781400.708
621,000002.SZ,20220608,17.44,17.56,17.27,17.54,17.43,0.11,0.6311,737837.84,1285204.784
622,000002.SZ,20220607,17.24,17.54,17.19,17.43,17.29,0.14,0.8097,944941.71,1642075.794
623,000002.SZ,20220606,17.69,17.69,17.0,17.29,17.71,-0.42,-2.3715,1548446.4,2662740.745
624,000002.SZ,20220602,17.82,17.83,17.52,17.71,17.88,-0.17,-0.9508,765058.93,1352806.928
625,000002.SZ,20220601,17.84,18.12,17.74,17.88,17.81,0.07,0.393,806848.15,1445560.287
626,000002.SZ,20220531,17.83,17.95,17.61,17.81,17.82,-0.01,-0.0561,940788.93,1670901.261
627,000002.SZ,20220530,18.15,18.25,17.73,17.82,18.14,-0.32,-1.7641,882078.37,1580456.943
628,000002.SZ,20220527,18.42,18.49,18.03,18.14,18.39,-0.25,-1.3594,526412.09,958935.329
629,000002.SZ,20220526,18.2,18.65,18.07,18.39,18.22,0.17,0.933,638667.15,1174594.797
630,000002.SZ,20220525,18.13,18.23,18.0,18.22,18.12,0.1,0.5519,434052.72,785934.747
631,000002.SZ,20220524,18.3,18.52,18.09,18.12,18.35,-0.23,-1.2534,635200.18,1161710.153
632,000002.SZ,20220523,18.72,18.85,18.3,18.35,18.9,-0.55,-2.9101,977306.52,1802623.186
633,000002.SZ,20220520,19.4,19.49,18.56,18.9,19.25,-0.35,-1.8182,1602077.31,3026224.963
634,000002.SZ,20220519,18.5,19.35,18.47,19.25,18.82,0.43,2.2848,1017552.07,1942389.641
635,000002.SZ,20220518,19.01,19.17,18.47,18.82,19.07,-0.25,-1.311,761157.84,1428799.004
636,000002.SZ,20220517,18.8,19.6,18.61,19.07,18.88,0.19,1.0064,1169037.66,2233125.975
637,000002.SZ,20220516,19.2,19.29,18.37,18.88,18.67,0.21,1.1248,1221008.17,2301991.154
638,000002.SZ,20220513,18.0,18.7,17.91,18.67,17.98,0.69,3.8376,1212138.33,2239903.528
639,000002.SZ,20220512,18.32,18.45,17.78,17.98,18.46,-0.48,-2.6002,910435.32,1641736.923
640,000002.SZ,20220511,18.5,18.65,18.22,18.46,18.56,-0.1,-0.5388,966324.7,1779263.169
641,000002.SZ,20220510,18.24,18.73,17.92,18.56,18.48,0.08,0.4329,992670.78,1809822.438
642,000002.SZ,20220509,18.49,18.88,18.28,18.48,18.49,-0.01,-0.0541,545755.87,1014274.2
643,000002.SZ,20220506,18.97,19.13,18.41,18.49,19.43,-0.94,-4.8379,1109681.32,2075217.616
644,000002.SZ,20220505,19.52,19.81,18.77,19.43,19.38,0.05,0.258,1531669.45,2945383.169
645,000002.SZ,20220429,18.75,19.77,18.39,19.38,18.7,0.68,3.6364,1917457.47,3665754.967
646,000002.SZ,20220428,18.21,19.03,18.05,18.7,18.23,0.47,2.5782,1592032.23,2947417.8
647,000002.SZ,20220427,18.66,19.21,17.72,18.23,18.96,-0.73,-3.8502,1844961.26,3368085.084
648,000002.SZ,20220426,18.8,19.55,18.65,18.96,18.83,0.13,0.6904,1061400.57,2023745.887
649,000002.SZ,20220425,19.6,19.99,18.8,18.83,19.81,-0.98,-4.947,1127800.75,2172308.177
650,000002.SZ,20220422,19.1,20.1,19.0,19.81,19.3,0.51,2.6425,1106171.27,2184286.532
651,000002.SZ,20220421,19.25,19.86,19.19,19.3,19.35,-0.05,-0.2584,1030539.66,2007205.39
652,000002.SZ,20220420,20.43,20.56,19.2,19.35,20.66,-1.31,-6.3408,1619148.37,3191731.006
653,000002.SZ,20220419,20.54,20.7,19.67,20.66,20.53,0.13,0.6332,1199797.98,2423548.169
654,000002.SZ,20220418,20.88,21.08,20.35,20.53,21.3,-0.77,-3.615,1067502.12,2209265.213
655,000002.SZ,20220415,20.84,21.88,20.72,21.3,21.0,0.3,1.4286,1558382.95,3335558.127
656,000002.SZ,20220414,20.64,21.65,20.15,21.0,20.5,0.5,2.439,1775273.24,3709221.265
657,000002.SZ,20220413,20.1,21.19,19.85,20.5,20.17,0.33,1.6361,1605189.12,3294797.527
658,000002.SZ,20220412,20.92,21.25,19.96,20.17,20.74,-0.57,-2.7483,1720224.14,3521839.093
659,000002.SZ,20220411,21.05,21.48,20.4,20.74,21.49,-0.75,-3.49,1655255.58,3468638.474
660,000002.SZ,20220408,20.91,21.6,20.45,21.49,20.91,0.58,2.7738,1823754.3,3847315.826
661,000002.SZ,20220407,20.9,21.64,20.68,20.91,21.22,-0.31,-1.4609,1790903.48,3769843.494
662,000002.SZ,20220406,21.31,21.9,20.67,21.22,20.66,0.56,2.7106,2962473.96,6322297.909
663,000002.SZ,20220401,18.95,20.94,18.88,20.66,19.15,1.51,7.8851,3014541.85,6031511.993
664,000002.SZ,20220331,18.3,20.15,18.28,19.15,18.98,0.17,0.8957,3349399.75,6411092.608
665,000002.SZ,20220330,17.55,19.05,17.47,18.98,17.48,1.5,8.5812,2195064.04,4075693.974
666,000002.SZ,20220329,17.63,17.84,17.39,17.48,17.77,-0.29,-1.632,655772.38,1154358.466
667,000002.SZ,20220328,17.1,17.91,17.01,17.77,17.41,0.36,2.0678,1042085.74,1837872.774
668,000002.SZ,20220325,17.3,17.9,17.11,17.41,17.48,-0.07,-0.4005,960228.89,1685566.62
669,000002.SZ,20220324,17.58,18.0,17.42,17.48,17.91,-0.43,-2.4009,1064823.55,1880966.654
670,000002.SZ,20220323,17.65,18.34,17.12,17.91,17.58,0.33,1.8771,1829509.07,3232947.128
671,000002.SZ,20220322,16.56,17.77,16.53,17.58,16.8,0.78,4.6429,1970572.42,3421100.9
672,000002.SZ,20220321,17.28,17.28,16.69,16.8,17.45,-0.65,-3.7249,1410438.56,2379849.481
673,000002.SZ,20220318,16.44,17.55,16.3,17.45,16.68,0.77,4.6163,1839484.23,3126922.096
674,000002.SZ,20220317,16.41,16.88,16.28,16.68,15.51,1.17,7.5435,2216236.2,3669244.186
675,000002.SZ,20220316,15.2,15.8,14.43,15.51,14.8,0.71,4.7973,2100986.64,3180485.804
676,000002.SZ,20220315,15.8,15.89,14.77,14.8,16.09,-1.29,-8.0174,2098842.33,3215504.868
677,000002.SZ,20220314,16.38,16.95,16.04,16.09,16.65,-0.56,-3.3634,1125945.2,1852414.494
678,000002.SZ,20220311,16.35,16.75,16.02,16.65,16.77,-0.12,-0.7156,1021248.39,1676581.384
679,000002.SZ,20220310,17.18,17.27,16.73,16.77,16.98,-0.21,-1.2367,1059078.67,1796610.781
680,000002.SZ,20220309,17.77,17.83,16.05,16.98,17.67,-0.69,-3.9049,2299647.48,3907216.502
681,000002.SZ,20220308,18.45,18.5,17.59,17.67,18.54,-0.87,-4.6926,1583727.69,2844612.857
682,000002.SZ,20220307,18.54,18.9,18.33,18.54,18.71,-0.17,-0.9086,1193265.9,2216789.146
683,000002.SZ,20220304,19.3,19.3,18.35,18.71,19.49,-0.78,-4.0021,2137822.25,3984274.057
684,000002.SZ,20220303,19.35,19.73,19.34,19.49,19.32,0.17,0.8799,1319038.4,2574130.001
685,000002.SZ,20220302,19.41,19.67,19.11,19.32,19.38,-0.06,-0.3096,892095.07,1727309.496
686,000002.SZ,20220301,19.21,19.43,19.1,19.38,19.2,0.18,0.9375,815805.63,1570307.864
687,000002.SZ,20220228,19.5,19.5,18.99,19.2,19.53,-0.33,-1.6897,861954.07,1652652.682
688,000002.SZ,20220225,19.95,20.03,19.45,19.53,19.84,-0.31,-1.5625,893969.82,1758871.46
689,000002.SZ,20220224,20.15,20.38,19.6,19.84,20.26,-0.42,-2.0731,879794.39,1752828.027
690,000002.SZ,20220223,20.65,20.69,20.02,20.26,20.64,-0.38,-1.8411,916918.68,1852695.47
691,000002.SZ,20220222,20.51,20.94,20.4,20.64,20.7,-0.06,-0.2899,867772.61,1788757.118
692,000002.SZ,20220221,20.3,20.91,20.1,20.7,20.48,0.22,1.0742,933373.88,1912526.227
693,000002.SZ,20220218,19.7,20.54,19.7,20.48,19.8,0.68,3.4343,1372710.76,2777835.884
694,000002.SZ,20220217,19.97,19.97,19.56,19.8,20.0,-0.2,-1.0,773035.3,1526819.219
695,000002.SZ,20220216,19.87,20.16,19.74,20.0,19.81,0.19,0.9591,706489.87,1409098.466
696,000002.SZ,20220215,20.25,20.32,19.71,19.81,20.24,-0.43,-2.1245,1140320.47,2269888.626
697,000002.SZ,20220214,20.95,20.95,20.2,20.24,21.18,-0.94,-4.4381,1268866.99,2590358.817
698,000002.SZ,20220211,21.0,21.68,21.0,21.18,20.85,0.33,1.5827,1491118.45,3179393.916
699,000002.SZ,20220210,20.42,21.19,19.9,20.85,20.5,0.35,1.7073,1409923.2,2911436.086
700,000002.SZ,20220209,20.82,21.32,20.41,20.5,20.88,-0.38,-1.8199,1369156.44,2857589.555
701,000002.SZ,20220208,20.81,21.09,20.4,20.88,20.91,-0.03,-0.1435,816508.1,1690753.297
702,000002.SZ,20220207,20.53,21.02,20.24,20.91,20.33,0.58,2.8529,937564.3,1936407.933
703,000002.SZ,20220128,20.6,20.85,20.26,20.33,20.44,-0.11,-0.5382,858900.22,1765406.636
704,000002.SZ,20220127,20.53,20.9,20.24,20.44,20.73,-0.29,-1.3989,991858.05,2038304.825
705,000002.SZ,20220126,20.99,21.11,20.5,20.73,20.82,-0.09,-0.4323,677404.14,1400883.473
706,000002.SZ,20220125,21.6,21.68,20.73,20.82,21.7,-0.88,-4.0553,1063176.55,2239316.767
707,000002.SZ,20220124,21.59,22.0,21.25,21.7,21.64,0.06,0.2773,813584.2,1761877.978
708,000002.SZ,20220121,21.92,22.07,21.5,21.64,22.11,-0.47,-2.1257,791295.54,1717179.55
709,000002.SZ,20220120,21.99,22.6,21.9,22.11,21.9,0.21,0.9589,1592019.4,3538267.133
710,000002.SZ,20220119,21.8,22.3,21.5,21.9,21.59,0.31,1.4358,1191762.73,2611685.896
711,000002.SZ,20220118,20.95,21.9,20.86,21.59,20.87,0.72,3.4499,1067236.95,2286204.06
712,000002.SZ,20220117,20.66,21.22,20.66,20.87,20.7,0.17,0.8213,626021.07,1311268.282
713,000002.SZ,20220114,21.59,21.7,20.67,20.7,21.53,-0.83,-3.8551,1047251.79,2191322.326
714,000002.SZ,20220113,22.0,22.28,21.47,21.53,22.05,-0.52,-2.3583,912867.31,1984764.398
715,000002.SZ,20220112,22.15,22.31,21.51,22.05,22.3,-0.25,-1.1211,1268955.94,2783109.367
716,000002.SZ,20220111,22.11,23.09,21.79,22.3,22.16,0.14,0.6318,1702651.25,3837452.592
717,000002.SZ,20220110,21.8,22.66,21.56,22.16,21.89,0.27,1.2334,1527796.63,3376585.47
718,000002.SZ,20220107,21.38,22.46,21.35,21.89,21.05,0.84,3.9905,2262768.05,4969780.143
719,000002.SZ,20220106,21.12,21.66,20.79,21.05,21.17,-0.12,-0.5668,1380274.06,2923511.291
720,000002.SZ,20220105,20.43,21.61,20.36,21.17,20.49,0.68,3.3187,1930457.91,4075047.844
721,000002.SZ,20220104,19.49,20.65,19.36,20.49,19.76,0.73,3.6943,1947202.02,3956475.666
722,000002.SZ,20211231,19.14,19.97,19.1,19.76,19.12,0.64,3.3473,1159186.55,2275602.656
723,000002.SZ,20211230,19.35,19.43,19.03,19.12,19.38,-0.26,-1.3416,812212.99,1557113.848
724,000002.SZ,20211229,19.65,19.81,19.36,19.38,19.68,-0.3,-1.5244,582144.2,1135708.852
725,000002.SZ,20211228,19.52,19.77,19.39,19.68,19.62,0.06,0.3058,690467.89,1353124.078
726,000002.SZ,20211227,19.79,20.14,19.58,19.62,19.64,-0.02,-0.1018,754744.17,1497295.613
727,000002.SZ,20211224,19.65,19.73,19.3,19.64,19.65,-0.01,-0.0509,540676.61,1054677.918
728,000002.SZ,20211223,19.87,19.99,19.5,19.65,19.86,-0.21,-1.0574,697226.78,1371590.383
729,000002.SZ,20211222,20.29,20.33,19.8,19.86,20.31,-0.45,-2.2157,961985.91,1921112.69
730,000002.SZ,20211221,19.49,20.67,19.44,20.31,19.56,0.75,3.8344,1592632.53,3232649.618
731,000002.SZ,20211220,19.51,19.95,19.51,19.56,19.53,0.03,0.1536,689598.48,1360521.094
732,000002.SZ,20211217,19.79,19.94,19.53,19.53,19.79,-0.26,-1.3138,526782.98,1035530.89
733,000002.SZ,20211216,19.51,20.09,19.48,19.79,19.61,0.18,0.9179,555017.43,1099032.837
734,000002.SZ,20211215,19.41,19.77,19.4,19.61,19.5,0.11,0.5641,536410.83,1052614.958
735,000002.SZ,20211214,19.91,19.95,19.43,19.5,19.9,-0.4,-2.0101,779669.05,1527933.127
736,000002.SZ,20211213,20.08,20.54,19.87,19.9,20.16,-0.26,-1.2897,973553.43,1956861.382
737,000002.SZ,20211210,20.2,20.44,20.01,20.16,20.4,-0.24,-1.1765,771890.0,1556669.244
738,000002.SZ,20211209,19.88,20.6,19.87,20.4,19.81,0.59,2.9783,1314339.78,2670445.855
739,000002.SZ,20211208,19.94,19.98,19.5,19.81,19.94,-0.13,-0.652,924764.11,1822115.931
740,000002.SZ,20211207,20.15,20.3,19.7,19.94,19.49,0.45,2.3089,1522407.68,3043922.67
741,000002.SZ,20211206,19.6,20.15,19.46,19.49,19.27,0.22,1.1417,1255708.93,2480574.983
742,000002.SZ,20211203,19.03,19.35,18.59,19.27,19.03,0.24,1.2612,1095329.05,2086138.469
743,000002.SZ,20211202,18.4,19.09,18.22,19.03,18.47,0.56,3.0319,1017858.61,1912007.664
744,000002.SZ,20211201,18.26,18.64,18.21,18.47,18.26,0.21,1.1501,674515.82,1243807.181
745,000002.SZ,20211130,18.44,18.66,18.16,18.26,18.46,-0.2,-1.0834,713092.22,1305310.857
746,000002.SZ,20211129,18.75,18.87,18.35,18.46,18.99,-0.53,-2.7909,718595.81,1334479.867
747,000002.SZ,20211126,19.15,19.15,18.95,18.99,19.22,-0.23,-1.1967,504023.33,959331.064
748,000002.SZ,20211125,19.22,19.35,19.07,19.22,19.3,-0.08,-0.4145,518123.06,995473.89
749,000002.SZ,20211124,19.12,19.38,19.0,19.3,19.24,0.06,0.3119,827366.98,1587246.249
750,000002.SZ,20211123,19.19,19.44,19.1,19.24,19.22,0.02,0.1041,563435.65,1083646.252
751,000002.SZ,20211122,19.9,19.95,19.19,19.22,19.9,-0.68,-3.4171,877584.3,1697701.639
752,000002.SZ,20211119,19.01,20.28,18.92,19.9,19.09,0.81,4.2431,1308293.09,2570652.947
753,000002.SZ,20211118,19.35,19.4,18.98,19.09,19.46,-0.37,-1.9013,609995.75,1168010.581
754,000002.SZ,20211117,19.23,19.53,19.09,19.46,19.24,0.22,1.1435,623749.71,1205064.294
755,000002.SZ,20211116,19.29,19.57,19.21,19.24,19.4,-0.16,-0.8247,593989.4,1149085.955
756,000002.SZ,20211115,19.56,19.59,19.12,19.4,19.76,-0.36,-1.8219,959331.52,1852352.374
757,000002.SZ,20211112,20.5,20.5,19.41,19.76,20.79,-1.03,-4.9543,2065924.12,4100076.111
758,000002.SZ,20211111,18.95,20.84,18.89,20.79,18.98,1.81,9.5364,3151015.76,6352746.112
759,000002.SZ,20211110,18.37,19.01,17.99,18.98,18.22,0.76,4.1712,1695567.54,3153132.849
760,000002.SZ,20211109,18.26,18.31,17.91,18.22,18.31,-0.09,-0.4915,673429.91,1222203.473
761,000002.SZ,20211108,18.38,18.6,18.13,18.31,17.82,0.49,2.7497,1204523.83,2211029.748
762,000002.SZ,20211105,18.0,18.0,17.78,17.82,18.06,-0.24,-1.3289,598992.61,1070050.195
763,000002.SZ,20211104,18.01,18.14,17.73,18.06,18.05,0.01,0.0554,681153.06,1223281.181
764,000002.SZ,20211103,17.7,18.09,17.56,18.05,17.64,0.41,2.3243,917347.1,1647494.236
765,000002.SZ,20211102,18.14,18.29,17.52,17.64,18.19,-0.55,-3.0236,1444316.69,2575924.469
766,000002.SZ,20211101,18.17,18.4,17.97,18.19,18.21,-0.02,-0.1098,1088482.43,1975554.523
767,000002.SZ,20211029,18.96,19.13,18.05,18.21,19.13,-0.92,-4.8092,2446904.82,4474612.186
768,000002.SZ,20211028,19.6,19.6,19.0,19.13,19.66,-0.53,-2.6958,1041885.63,2000450.263
769,000002.SZ,20211027,19.61,19.94,19.28,19.66,19.72,-0.06,-0.3043,948488.12,1864580.876
770,000002.SZ,20211026,20.59,20.59,19.72,19.72,20.59,-0.87,-4.2254,1556727.79,3109672.068
771,000002.SZ,20211025,20.8,21.67,20.22,20.59,21.33,-0.74,-3.4693,1702415.99,3519256.932
772,000002.SZ,20211022,21.06,22.05,21.05,21.33,20.73,0.6,2.8944,1514164.56,3259316.919
773,000002.SZ,20211021,20.2,20.93,19.92,20.73,20.0,0.73,3.65,1623941.48,3345828.101
774,000002.SZ,20211020,20.36,20.57,19.91,20.0,20.3,-0.3,-1.4778,914269.0,1836350.372
775,000002.SZ,20211019,20.52,20.74,20.21,20.3,20.3,0.0,0.0,637327.4,1299648.695
776,000002.SZ,20211018,21.03,21.08,20.18,20.3,21.09,-0.79,-3.7459,1076032.24,2201113.07
777,000002.SZ,20211015,21.25,21.47,20.95,21.09,21.3,-0.21,-0.9859,784296.86,1659579.916
778,000002.SZ,20211014,22.2,22.45,21.25,21.3,22.3,-1.0,-4.4843,847737.63,1836458.399
779,000002.SZ,20211013,22.25,22.44,21.71,22.3,22.3,0.0,0.0,751087.56,1662450.797
780,000002.SZ,20211012,22.0,22.85,21.84,22.3,22.1,0.2,0.905,1272179.49,2861826.258
781,000002.SZ,20211011,21.28,22.51,21.25,22.1,21.24,0.86,4.049,1268993.98,2804632.484
782,000002.SZ,20211008,21.48,21.69,21.09,21.24,21.31,-0.07,-0.3285,732687.45,1562199.44
783,000002.SZ,20210930,21.45,21.88,21.09,21.31,21.17,0.14,0.6613,1005860.48,2159365.666
784,000002.SZ,20210929,21.3,21.5,20.94,21.17,21.08,0.09,0.4269,1092349.13,2317154.698
785,000002.SZ,20210928,20.32,21.66,20.32,21.08,19.81,1.27,6.4109,2103434.52,4437843.102
786,000002.SZ,20210927,20.15,20.38,19.71,19.81,20.32,-0.51,-2.5098,693130.22,1380073.626
787,000002.SZ,20210924,20.4,20.78,20.2,20.32,20.55,-0.23,-1.1192,769259.35,1573373.809
788,000002.SZ,20210923,19.9,20.93,19.85,20.55,20.08,0.47,2.3406,1455787.19,2986064.845
789,000002.SZ,20210922,18.9,20.25,18.74,20.08,19.07,1.01,5.2963,1644899.9,3250979.129
790,000002.SZ,20210917,19.05,19.34,18.93,19.07,19.02,0.05,0.2629,705319.15,1347615.553
791,000002.SZ,20210916,19.57,19.6,19.02,19.02,19.58,-0.56,-2.8601,1100870.24,2113908.028
792,000002.SZ,20210915,20.0,20.04,19.51,19.58,20.13,-0.55,-2.7322,1033463.82,2041881.878
793,000002.SZ,20210914,21.13,21.45,20.06,20.13,21.26,-1.13,-5.3151,1607058.43,3298161.712
794,000002.SZ,20210913,20.29,21.3,20.02,21.26,20.4,0.86,4.2157,1470444.29,3065955.441
795,000002.SZ,20210910,20.2,20.63,20.12,20.4,20.2,0.2,0.9901,682114.35,1391976.583
796,000002.SZ,20210909,20.17,20.39,19.94,20.2,20.33,-0.13,-0.6394,585182.37,1179987.025
797,000002.SZ,20210908,20.41,20.7,20.3,20.33,20.59,-0.26,-1.2627,663610.55,1355179.398
798,000002.SZ,20210907,20.68,20.76,20.35,20.59,20.55,0.04,0.1946,630700.53,1295608.674
799,000002.SZ,20210906,20.77,21.05,20.42,20.55,20.93,-0.38,-1.8156,792302.48,1633927.073
800,000002.SZ,20210903,21.1,21.45,20.7,20.93,21.2,-0.27,-1.2736,684516.33,1441816.155
801,000002.SZ,20210902,20.95,21.5,20.64,21.2,20.82,0.38,1.8252,759266.43,1602798.012
802,000002.SZ,20210901,19.65,21.15,19.54,20.82,19.8,1.02,5.1515,1251790.18,2578218.302
803,000002.SZ,20210831,19.28,19.87,19.08,19.8,19.43,0.37,1.9043,967395.46,1880117.403
804,000002.SZ,20210830,20.0,20.07,19.3,19.43,20.9,-1.47,-7.0335,1707266.63,3346337.006
805,000002.SZ,20210827,20.87,21.13,20.72,20.9,20.87,0.03,0.1437,486746.82,1017770.853
806,000002.SZ,20210826,21.12,21.49,20.82,20.87,21.24,-0.37,-1.742,601520.46,1266424.488
807,000002.SZ,20210825,22.12,22.12,21.05,21.24,21.77,-0.53,-2.4345,886592.18,1900600.261
808,000002.SZ,20210824,22.77,23.23,22.63,23.02,22.82,0.2,0.8764,746208.29,1708479.465
809,000002.SZ,20210823,22.81,22.98,22.68,22.82,22.75,0.07,0.3077,411641.96,939780.918
810,000002.SZ,20210820,23.19,23.5,22.42,22.75,23.15,-0.4,-1.7279,820383.92,1868941.863
811,000002.SZ,20210819,23.51,23.7,22.97,23.15,23.72,-0.57,-2.403,792644.68,1838800.106
812,000002.SZ,20210818,23.2,23.95,22.75,23.72,23.12,0.6,2.5952,927755.78,2172493.652
813,000002.SZ,20210817,22.8,23.87,22.78,23.12,22.96,0.16,0.6969,1050423.81,2457163.052
814,000002.SZ,20210816,22.91,23.58,22.77,22.96,22.79,0.17,0.7459,823954.27,1914354.776
815,000002.SZ,20210813,22.59,23.03,22.32,22.79,22.64,0.15,0.6625,576712.09,1311218.58
816,000002.SZ,20210812,23.03,23.29,22.64,22.64,23.11,-0.47,-2.0338,860883.84,1967002.394
817,000002.SZ,20210811,22.6,23.95,22.6,23.11,21.86,1.25,5.7182,1940357.06,4554630.705
818,000002.SZ,20210810,22.19,22.19,21.47,21.86,22.28,-0.42,-1.8851,898607.03,1954452.444
819,000002.SZ,20210809,21.0,22.76,20.98,22.28,21.1,1.18,5.5924,1389081.23,3081214.27
820,000002.SZ,20210806,20.73,21.16,20.33,21.1,20.99,0.11,0.5241,636435.3,1323046.749
821,000002.SZ,20210805,20.75,21.49,20.65,20.99,20.55,0.44,2.1411,1149843.54,2425340.168
822,000002.SZ,20210804,20.87,20.87,20.47,20.55,20.88,-0.33,-1.5805,620163.83,1277452.582
823,000002.SZ,20210803,20.91,21.23,20.79,20.88,20.9,-0.02,-0.0957,557736.52,1167380.578
824,000002.SZ,20210802,20.6,21.18,20.1,20.9,20.66,0.24,1.1617,834802.63,1731493.149
825,000002.SZ,20210730,20.39,20.7,20.1,20.66,20.6,0.06,0.2913,679988.48,1392126.723
826,000002.SZ,20210729,20.7,20.85,20.21,20.6,20.49,0.11,0.5368,787966.84,1623275.244
827,000002.SZ,20210728,20.18,20.77,20.14,20.49,20.16,0.33,1.6369,1051188.49,2147044.673
828,000002.SZ,20210727,21.3,21.3,20.09,20.16,21.36,-1.2,-5.618,1410661.74,2909955.94
829,000002.SZ,20210726,22.8,22.8,21.25,21.36,23.11,-1.75,-7.5725,1423714.28,3100431.096
830,000002.SZ,20210723,23.15,23.35,22.85,23.11,23.21,-0.1,-0.4308,522943.29,1205101.189
831,000002.SZ,20210722,22.71,23.25,22.62,23.21,22.73,0.48,2.1117,711180.78,1640587.778
832,000002.SZ,20210721,23.0,23.16,22.65,22.73,23.09,-0.36,-1.5591,690511.28,1573728.265
833,000002.SZ,20210720,23.3,23.37,22.9,23.09,23.48,-0.39,-1.661,552477.95,1275982.242
834,000002.SZ,20210719,23.88,23.89,23.27,23.48,23.95,-0.47,-1.9624,578645.57,1355079.894
835,000002.SZ,20210716,23.4,24.05,23.35,23.95,23.52,0.43,1.8282,643153.72,1534958.952
836,000002.SZ,20210715,23.21,23.73,23.01,23.52,23.21,0.31,1.3356,639812.43,1498254.942
837,000002.SZ,20210714,23.81,23.88,23.2,23.21,23.84,-0.63,-2.6426,748482.33,1753035.681
838,000002.SZ,20210713,23.84,24.14,23.73,23.84,23.82,0.02,0.084,429413.08,1026027.218
839,000002.SZ,20210712,24.29,24.29,23.78,23.82,24.06,-0.24,-0.9975,645788.82,1547277.245
840,000002.SZ,20210709,23.83,24.29,23.82,24.06,24.05,0.01,0.0416,495907.81,1192140.717
841,000002.SZ,20210708,24.15,24.25,23.71,24.05,24.04,0.01,0.0416,589155.23,1411774.651
842,000002.SZ,20210707,24.2,24.48,23.97,24.04,24.48,-0.44,-1.7974,598540.74,1442986.989
843,000002.SZ,20210706,23.9,24.75,23.76,24.48,23.82,0.66,2.7708,844134.79,2058328.662
844,000002.SZ,20210705,24.06,24.09,23.55,23.82,24.05,-0.23,-0.9563,605991.53,1437710.035
845,000002.SZ,20210702,24.78,24.78,24.04,24.05,24.98,-0.93,-3.723,887290.38,2155246.012
846,000002.SZ,20210701,23.89,25.35,23.85,24.98,23.81,1.17,4.9139,1315383.53,3255497.222
847,000002.SZ,20210630,23.82,23.92,23.5,23.81,23.8,0.01,0.042,498882.63,1183027.397
848,000002.SZ,20210629,24.1,24.22,23.72,23.8,24.08,-0.28,-1.1628,664404.65,1588927.547
849,000002.SZ,20210628,24.63,24.66,24.05,24.08,24.51,-0.43,-1.7544,563018.94,1364565.709
850,000002.SZ,20210625,24.4,24.55,24.3,24.51,24.33,0.18,0.7398,478206.96,1168852.241
851,000002.SZ,20210624,24.56,24.62,24.23,24.33,24.5,-0.17,-0.6939,601455.02,1470290.943
852,000002.SZ,20210623,24.25,24.56,24.12,24.5,24.23,0.27,1.1143,743960.48,1809991.559
853,000002.SZ,20210622,24.3,24.47,24.0,24.23,24.2,0.03,0.124,724750.25,1754346.052
854,000002.SZ,20210621,24.5,24.53,24.05,24.2,24.57,-0.37,-1.5059,624705.3,1513602.453
855,000002.SZ,20210618,24.95,24.95,24.45,24.57,25.0,-0.43,-1.72,700942.29,1722492.946
856,000002.SZ,20210617,24.96,25.12,24.77,25.0,24.96,0.04,0.1603,440175.36,1098897.074
857,000002.SZ,20210616,24.75,25.4,24.72,24.96,24.76,0.2,0.8078,676068.05,1693490.877
858,000002.SZ,20210615,25.2,25.23,24.6,24.76,25.29,-0.53,-2.0957,899155.01,2228846.013
859,000002.SZ,20210611,25.58,25.65,25.17,25.29,25.65,-0.36,-1.4035,758537.38,1918663.075
860,000002.SZ,20210610,25.86,26.04,25.6,25.65,25.91,-0.26,-1.0035,538007.76,1387584.802
861,000002.SZ,20210609,26.06,26.15,25.86,25.91,26.06,-0.15,-0.5756,389918.24,1012531.051
862,000002.SZ,20210608,25.99,26.19,25.9,26.06,25.94,0.12,0.4626,446764.94,1164306.328
863,000002.SZ,20210607,26.12,26.18,25.78,25.94,26.33,-0.39,-1.4812,647452.8,1676861.164
864,000002.SZ,20210604,26.56,26.7,26.18,26.33,26.67,-0.34,-1.2748,714223.64,1885479.323
865,000002.SZ,20210603,26.85,26.97,26.56,26.67,26.76,-0.09,-0.3363,505941.87,1353546.853
866,000002.SZ,20210602,26.5,27.18,26.31,26.76,26.6,0.16,0.6015,853545.06,2287264.276
867,000002.SZ,20210601,26.88,26.97,26.47,26.6,26.7,-0.1,-0.3745,609909.61,1622419.892
868,000002.SZ,20210531,26.95,27.03,26.53,26.7,26.95,-0.25,-0.9276,566250.76,1511447.034
869,000002.SZ,20210528,27.16,27.43,26.8,26.95,27.16,-0.21,-0.7732,602604.67,1627551.1
870,000002.SZ,20210527,27.19,27.36,26.98,27.16,27.18,-0.02,-0.0736,542034.68,1472407.803
871,000002.SZ,20210526,26.75,27.48,26.71,27.18,26.76,0.42,1.5695,817029.3,2219956.237
872,000002.SZ,20210525,26.22,26.84,26.15,26.76,26.19,0.57,2.1764,721058.09,1914396.826
873,000002.SZ,20210524,26.48,26.48,26.11,26.19,26.57,-0.38,-1.4302,729212.36,1911692.454
874,000002.SZ,20210521,26.96,26.99,26.5,26.57,26.97,-0.4,-1.4831,495770.12,1323749.768
875,000002.SZ,20210520,26.66,27.0,26.42,26.97,26.77,0.2,0.7471,457498.55,1226541.383
876,000002.SZ,20210519,27.3,27.35,26.7,26.77,27.29,-0.52,-1.9055,515067.74,1386373.303
877,000002.SZ,20210518,27.18,27.37,26.97,27.29,27.12,0.17,0.6268,437485.93,1188090.534
878,000002.SZ,20210517,27.03,27.4,26.82,27.12,27.07,0.05,0.1847,582048.4,1579929.565
879,000002.SZ,20210514,26.88,27.11,26.62,27.07,26.88,0.19,0.7068,624630.17,1679203.378
880,000002.SZ,20210513,26.8,26.97,26.69,26.88,27.03,-0.15,-0.5549,550277.01,1475343.362
881,000002.SZ,20210512,27.4,27.4,26.88,27.03,27.62,-0.59,-2.1361,810363.66,2192214.694
882,000002.SZ,20210511,27.31,27.73,27.1,27.62,27.54,0.08,0.2905,368855.46,1011671.789
883,000002.SZ,20210510,27.99,28.0,27.28,27.54,28.0,-0.46,-1.6429,589667.32,1620092.499
884,000002.SZ,20210507,27.91,28.35,27.88,28.0,27.92,0.08,0.2865,491289.28,1382769.019
885,000002.SZ,20210506,27.87,28.15,27.73,27.92,28.17,-0.25,-0.8875,489975.5,1368795.687
886,000002.SZ,20210430,28.19,28.47,27.93,28.17,27.89,0.28,1.0039,777133.54,2193592.779
887,000002.SZ,20210429,27.78,27.89,27.5,27.89,27.68,0.21,0.7587,623862.45,1730411.465
888,000002.SZ,20210428,27.94,27.98,27.58,27.68,27.93,-0.25,-0.8951,476120.48,1318472.547
889,000002.SZ,20210427,27.64,27.95,27.5,27.93,27.7,0.23,0.8303,511079.23,1419534.467
890,000002.SZ,20210426,28.0,28.2,27.6,27.7,28.09,-0.39,-1.3884,859450.4,2389022.461
891,000002.SZ,20210423,28.5,28.55,27.92,28.09,29.02,-0.93,-3.2047,1292568.62,3642929.927
892,000002.SZ,20210422,28.82,29.08,28.64,29.02,28.65,0.37,1.2914,560026.06,1619545.18
893,000002.SZ,20210421,28.58,28.72,28.17,28.65,28.73,-0.08,-0.2785,551734.25,1570191.364
894,000002.SZ,20210420,28.8,28.92,28.68,28.73,29.0,-0.27,-0.931,529774.42,1524136.94
895,000002.SZ,20210419,28.83,29.07,28.45,29.0,28.87,0.13,0.4503,619893.79,1786257.528
896,000002.SZ,20210416,28.79,28.87,28.51,28.87,28.63,0.24,0.8383,395753.23,1137450.227
897,000002.SZ,20210415,28.65,28.89,28.29,28.63,28.76,-0.13,-0.452,503527.28,1436503.927
898,000002.SZ,20210414,28.4,28.85,28.31,28.76,28.29,0.47,1.6614,544164.59,1559705.23
899,000002.SZ,20210413,28.7,28.8,28.13,28.29,28.59,-0.3,-1.0493,669694.8,1899238.929
900,000002.SZ,20210412,29.01,29.09,28.5,28.59,28.86,-0.27,-0.9356,635227.77,1826857.6
901,000002.SZ,20210409,29.3,29.32,28.73,28.86,29.17,-0.31,-1.0627,528595.8,1527734.333
902,000002.SZ,20210408,29.4,29.48,28.98,29.17,29.7,-0.53,-1.7845,630400.64,1836528.786
903,000002.SZ,20210407,29.5,29.72,29.27,29.7,29.43,0.27,0.9174,488440.53,1441764.754
904,000002.SZ,20210406,30.0,30.0,29.22,29.43,30.0,-0.57,-1.9,583845.7,1724509.734
905,000002.SZ,20210402,30.0,30.08,29.65,30.0,29.83,0.17,0.5699,381349.62,1140366.058
906,000002.SZ,20210401,30.0,30.15,29.57,29.83,30.0,-0.17,-0.5667,525118.18,1565413.902
907,000002.SZ,20210331,30.97,30.97,29.73,30.0,31.37,-1.37,-4.3672,1168413.03,3512092.086
908,000002.SZ,20210330,30.99,31.69,30.8,31.37,31.0,0.37,1.1935,479099.5,1496309.174
909,000002.SZ,20210329,30.68,31.33,30.32,31.0,30.72,0.28,0.9115,519288.28,1608545.546
910,000002.SZ,20210326,30.6,30.96,30.52,30.72,30.55,0.17,0.5565,428771.15,1317279.83
911,000002.SZ,20210325,30.77,30.95,30.4,30.55,30.76,-0.21,-0.6827,361694.51,1107320.163
912,000002.SZ,20210324,31.42,31.5,30.4,30.76,31.42,-0.66,-2.1006,559122.71,1720137.542
913,000002.SZ,20210323,31.61,31.66,31.14,31.42,31.63,-0.21,-0.6639,422660.07,1324354.573
914,000002.SZ,20210322,30.86,31.74,30.85,31.63,31.2,0.43,1.3782,521950.0,1638045.601
915,000002.SZ,20210319,32.5,32.5,30.85,31.2,32.7,-1.5,-4.5872,989922.04,3114965.955
916,000002.SZ,20210318,32.6,33.28,32.48,32.7,32.71,-0.01,-0.0306,482135.22,1580726.128
917,000002.SZ,20210317,32.65,33.43,32.36,32.71,32.9,-0.19,-0.5775,718970.72,2355350.648
918,000002.SZ,20210316,31.49,33.16,31.3,32.9,31.44,1.46,4.6438,1205423.17,3904735.921
919,000002.SZ,20210315,31.3,31.88,31.25,31.44,31.49,-0.05,-0.1588,619315.6,1951738.303
920,000002.SZ,20210312,31.1,32.36,30.66,31.49,31.15,0.34,1.0915,901959.92,2834218.95
921,000002.SZ,20210311,30.76,31.46,30.68,31.15,30.69,0.46,1.4989,742679.35,2305270.606
922,000002.SZ,20210310,31.17,31.2,30.3,30.69,31.02,-0.33,-1.0638,877517.75,2695626.753
923,000002.SZ,20210309,31.32,31.66,30.71,31.02,31.2,-0.18,-0.5769,943414.72,2952321.623
924,000002.SZ,20210308,31.9,32.2,31.2,31.2,31.54,-0.34,-1.078,771959.8,2440558.38
925,000002.SZ,20210305,32.2,32.69,31.08,31.54,32.69,-1.15,-3.5179,1303283.73,4141889.138
926,000002.SZ,20210304,33.3,34.1,32.47,32.69,33.5,-0.81,-2.4179,1292857.84,4282826.795
927,000002.SZ,20210303,32.95,33.99,32.59,33.5,33.29,0.21,0.6308,1164840.63,3876750.278
928,000002.SZ,20210302,33.0,34.6,32.9,33.29,33.35,-0.06,-0.1799,1220149.89,4110315.44
929,000002.SZ,20210301,33.1,33.71,32.29,33.35,33.1,0.25,0.7553,1280834.15,4229750.891
930,000002.SZ,20210226,32.57,34.08,31.62,33.1,32.99,0.11,0.3334,2529180.39,8329307.819
931,000002.SZ,20210225,30.49,32.99,30.41,32.99,29.99,3.0,10.0033,2595403.85,8382663.603
932,000002.SZ,20210224,29.92,30.58,29.5,29.99,30.01,-0.02,-0.0666,969948.13,2915177.292
933,000002.SZ,20210223,29.69,30.05,29.29,30.01,29.73,0.28,0.9418,861379.81,2558687.6
934,000002.SZ,20210222,29.84,30.33,29.52,29.73,29.84,-0.11,-0.3686,852340.85,2548985.16
935,000002.SZ,20210219,29.7,30.04,29.6,29.84,30.01,-0.17,-0.5665,758574.53,2260941.14
936,000002.SZ,20210218,28.95,30.13,28.95,30.01,28.83,1.18,4.093,996922.14,2956988.623
937,000002.SZ,20210210,28.61,28.98,28.35,28.83,28.75,0.08,0.2783,652148.96,1874968.653
938,000002.SZ,20210209,28.99,29.07,28.54,28.75,29.13,-0.38,-1.3045,673567.66,1934330.496
939,000002.SZ,20210208,29.0,29.76,28.6,29.13,28.88,0.25,0.8657,832036.9,2428055.238
940,000002.SZ,20210205,28.01,29.34,28.01,28.88,27.89,0.99,3.5497,1030260.92,2954837.147
941,000002.SZ,20210204,27.89,28.35,27.43,27.89,27.92,-0.03,-0.1074,665574.3,1856062.457
942,000002.SZ,20210203,28.34,28.35,27.78,27.92,28.34,-0.42,-1.482,589610.04,1646692.738
943,000002.SZ,20210202,28.19,28.48,27.96,28.34,28.07,0.27,0.9619,716108.37,2021288.07
944,000002.SZ,20210201,27.97,28.12,27.26,28.07,27.79,0.28,1.0076,886693.62,2456621.915
945,000002.SZ,20210129,28.55,28.65,27.57,27.79,28.43,-0.64,-2.2511,963685.43,2691727.578
946,000002.SZ,20210128,29.05,29.07,28.22,28.43,29.4,-0.97,-3.2993,786041.39,2240534.518
947,000002.SZ,20210127,29.69,29.95,29.37,29.4,29.7,-0.3,-1.0101,724302.75,2146772.48
948,000002.SZ,20210126,29.26,30.15,29.15,29.7,29.36,0.34,1.158,816654.58,2433266.442
949,000002.SZ,20210125,29.26,29.6,28.56,29.36,29.26,0.1,0.3418,973749.72,2825867.846
950,000002.SZ,20210122,29.95,29.95,29.01,29.26,30.1,-0.84,-2.7907,1058090.55,3114137.415
951,000002.SZ,20210121,30.3,30.7,30.02,30.1,30.5,-0.4,-1.3115,875252.61,2650781.806
952,000002.SZ,20210120,31.07,31.2,30.35,30.5,31.28,-0.78,-2.4936,961434.54,2946920.755
953,000002.SZ,20210119,31.19,32.35,30.72,31.28,31.26,0.02,0.064,1631688.39,5130233.086
954,000002.SZ,20210118,30.2,31.26,29.83,31.26,29.95,1.31,4.374,1258281.68,3847315.298
955,000002.SZ,20210115,30.01,30.73,29.88,29.95,29.99,-0.04,-0.1334,1123372.38,3399072.612
956,000002.SZ,20210114,29.93,30.79,29.8,29.99,29.9,0.09,0.301,1216323.23,3681938.197
957,000002.SZ,20210113,29.9,30.22,29.6,29.9,29.7,0.2,0.6734,940504.23,2807916.706
958,000002.SZ,20210112,29.78,29.8,29.37,29.7,29.78,-0.08,-0.2686,980654.37,2899071.74
959,000002.SZ,20210111,29.5,30.35,29.27,29.78,29.34,0.44,1.4997,1388121.24,4142482.791
960,000002.SZ,20210108,28.98,29.45,28.81,29.34,28.79,0.55,1.9104,1028563.29,3000845.603
961,000002.SZ,20210107,29.0,29.5,28.39,28.79,28.75,0.04,0.1391,1226755.74,3544224.002
962,000002.SZ,20210106,27.8,28.75,27.73,28.75,27.91,0.84,3.0097,1048801.29,2972572.549
963,000002.SZ,20210105,27.78,27.93,27.1,27.91,27.78,0.13,0.468,1162658.38,3189607.202
964,000002.SZ,20210104,28.4,28.4,27.52,27.78,28.7,-0.92,-3.2056,1468441.33,4079416.859
965,000002.SZ,20201231,28.29,28.8,28.24,28.7,28.38,0.32,1.1276,651991.11,1862538.331
966,000002.SZ,20201230,28.47,28.65,28.22,28.38,28.52,-0.14,-0.4909,499718.54,1417604.486
967,000002.SZ,20201229,28.56,28.86,28.32,28.52,28.42,0.1,0.3519,539042.91,1544401.165
968,000002.SZ,20201228,28.18,28.65,27.86,28.42,28.1,0.32,1.1388,583680.64,1656263.428
969,000002.SZ,20201225,27.95,28.22,27.6,28.1,27.94,0.16,0.5727,425877.23,1190253.575
970,000002.SZ,20201224,27.83,28.04,27.71,27.94,27.83,0.11,0.3953,409857.65,1142911.658
971,000002.SZ,20201223,28.1,28.15,27.56,27.83,28.05,-0.22,-0.7843,685093.2,1905753.907
972,000002.SZ,20201222,28.01,28.52,27.86,28.05,28.17,-0.12,-0.426,564349.24,1590342.368
973,000002.SZ,20201221,28.3,28.43,27.97,28.17,28.5,-0.33,-1.1579,600941.52,1692331.342
974,000002.SZ,20201218,28.84,28.85,28.35,28.5,28.84,-0.34,-1.1789,525459.25,1499697.428
975,000002.SZ,20201217,28.61,28.93,28.3,28.84,28.6,0.24,0.8392,519359.07,1490903.435
976,000002.SZ,20201216,28.65,28.75,28.24,28.6,28.55,0.05,0.1751,468666.02,1337464.329
977,000002.SZ,20201215,28.76,28.79,28.29,28.55,28.92,-0.37,-1.2794,518014.87,1475941.747
978,000002.SZ,20201214,28.6,28.99,28.39,28.92,28.46,0.46,1.6163,650709.8,1868221.377
979,000002.SZ,20201211,28.7,28.72,28.2,28.46,28.58,-0.12,-0.4199,593671.74,1686650.439
980,000002.SZ,20201210,28.81,28.96,28.41,28.58,28.66,-0.08,-0.2791,578869.66,1656053.693
981,000002.SZ,20201209,29.4,29.44,28.66,28.66,29.18,-0.52,-1.782,637035.06,1846463.886
982,000002.SZ,20201208,29.45,29.59,29.12,29.18,29.41,-0.23,-0.782,513261.46,1504880.962
983,000002.SZ,20201207,30.05,30.18,29.36,29.41,30.0,-0.59,-1.9667,630086.52,1864723.134
984,000002.SZ,20201204,31.12,31.14,29.94,30.0,30.9,-0.9,-2.9126,812748.05,2463450.644
985,000002.SZ,20201203,31.37,31.43,30.55,30.9,31.13,-0.23,-0.7388,533327.53,1649928.177
986,000002.SZ,20201202,30.89,31.96,30.71,31.13,30.75,0.38,1.2358,954561.66,2996575.854
987,000002.SZ,20201201,30.81,30.96,30.14,30.75,30.7,0.05,0.1629,849853.42,2594740.798
988,000002.SZ,20201130,31.7,32.73,30.7,30.7,31.61,-0.91,-2.8788,1353477.49,4289703.056
989,000002.SZ,20201127,31.1,31.9,31.09,31.61,30.94,0.67,2.1655,667012.8,2094793.75
990,000002.SZ,20201126,30.78,31.07,30.12,30.94,30.8,0.14,0.4545,584039.77,1788275.571
991,000002.SZ,20201125,31.0,31.29,30.6,30.8,30.85,-0.05,-0.1621,525684.71,1627718.041
992,000002.SZ,20201124,31.0,31.4,30.6,30.85,31.04,-0.19,-0.6121,493782.72,1525373.991
993,000002.SZ,20201123,30.78,31.3,30.63,31.04,30.87,0.17,0.5507,665386.92,2061809.094
994,000002.SZ,20201120,30.91,31.05,30.44,30.87,30.91,-0.04,-0.1294,453121.11,1394980.718
995,000002.SZ,20201119,30.55,31.1,30.5,30.91,30.76,0.15,0.4876,660882.3,2038461.994
996,000002.SZ,20201118,30.0,31.08,29.75,30.76,29.95,0.81,2.7045,1247658.3,3817214.051
997,000002.SZ,20201117,29.3,30.33,29.29,29.95,29.2,0.75,2.5685,980540.93,2936062.624
998,000002.SZ,20201116,29.39,29.5,29.0,29.2,29.05,0.15,0.5164,516576.38,1509809.656
999,000002.SZ,20201113,29.56,29.69,28.83,29.05,29.76,-0.71,-2.3858,660134.66,1919346.195
1000,000002.SZ,20201112,29.76,29.81,29.38,29.76,29.77,-0.01,-0.0336,459057.19,1361151.445
1001,000002.SZ,20201111,29.37,30.25,29.25,29.77,29.33,0.44,1.5002,885211.86,2642344.524
1002,000002.SZ,20201110,29.7,30.11,29.2,29.33,29.57,-0.24,-0.8116,613770.6,1818191.026
1003,000002.SZ,20201109,29.72,29.86,29.19,29.57,29.46,0.11,0.3734,811185.42,2391656.949
1004,000002.SZ,20201106,29.34,29.57,29.03,29.46,29.25,0.21,0.7179,852880.66,2503004.841
1005,000002.SZ,20201105,28.45,29.36,28.31,29.25,28.16,1.09,3.8707,1201195.94,3472076.596
1006,000002.SZ,20201104,28.05,28.25,27.9,28.16,28.03,0.13,0.4638,454991.8,1278442.837
1007,000002.SZ,20201103,28.0,28.15,27.81,28.03,27.95,0.08,0.2862,617666.0,1728820.912
1008,000002.SZ,20201102,27.66,28.19,27.66,27.95,27.55,0.4,1.4519,826286.0,2312506.105
1009,000002.SZ,20201030,27.6,28.41,27.4,27.55,27.38,0.17,0.6209,937181.11,2612104.09
1010,000002.SZ,20201029,26.85,27.47,26.62,27.38,26.92,0.46,1.7088,628714.22,1703222.368
1011,000002.SZ,20201028,27.45,27.48,26.9,26.92,27.47,-0.55,-2.0022,750400.34,2032697.145
1012,000002.SZ,20201027,27.92,28.01,27.42,27.47,28.0,-0.53,-1.8929,597369.39,1652760.084
1013,000002.SZ,20201026,28.0,28.14,27.82,28.0,27.88,0.12,0.4304,593623.96,1659520.719
1014,000002.SZ,20201023,27.91,28.14,27.75,27.88,27.99,-0.11,-0.393,579140.38,1620264.792
1015,000002.SZ,20201022,27.51,28.1,27.5,27.99,27.63,0.36,1.3029,627002.29,1748393.673
1016,000002.SZ,20201021,27.52,27.63,27.3,27.63,27.48,0.15,0.5459,473353.15,1299443.588
1017,000002.SZ,20201020,27.64,27.64,27.28,27.48,27.74,-0.26,-0.9373,623972.6,1710112.426
1018,000002.SZ,20201019,28.0,28.59,27.67,27.74,27.86,-0.12,-0.4307,1102097.91,3101786.451
1019,000002.SZ,20201016,27.7,27.94,27.65,27.86,27.7,0.16,0.5776,480962.08,1337762.653
1020,000002.SZ,20201015,27.61,27.93,27.57,27.7,27.78,-0.08,-0.288,528975.37,1467258.909
1021,000002.SZ,20201014,27.85,28.0,27.65,27.78,27.99,-0.21,-0.7503,537838.77,1492204.334
1022,000002.SZ,20201013,28.2,28.2,27.87,27.99,28.31,-0.32,-1.1303,588379.93,1644236.367
1023,000002.SZ,20201012,28.16,28.59,28.05,28.31,28.03,0.28,0.9989,926244.6,2621595.757
1024,000002.SZ,20201009,28.05,28.29,27.74,28.03,28.02,0.01,0.0357,684345.85,1913388.242
1025,000002.SZ,20200930,28.71,28.71,27.66,28.02,28.29,-0.27,-0.9544,489833.22,1378172.924
1026,000002.SZ,20200929,28.43,28.77,28.29,28.29,28.4,-0.11,-0.3873,412967.07,1176463.958
1027,000002.SZ,20200928,27.8,28.66,27.76,28.4,27.62,0.78,2.824,669627.73,1898828.553
1028,000002.SZ,20200925,28.01,28.35,27.4,27.62,28.1,-0.48,-1.7082,697229.81,1936770.307
1029,000002.SZ,20200924,28.57,28.65,27.98,28.1,28.7,-0.6,-2.0906,564596.47,1594343.353
1030,000002.SZ,20200923,29.1,29.2,28.55,28.7,28.96,-0.26,-0.8978,386288.56,1110921.939
1031,000002.SZ,20200922,28.96,29.38,28.7,28.96,29.14,-0.18,-0.6177,583742.38,1695439.445
1032,000002.SZ,20200921,29.29,29.56,29.04,29.14,29.3,-0.16,-0.5461,725102.47,2124799.243
1033,000002.SZ,20200918,28.28,29.3,28.08,29.3,28.06,1.24,4.4191,1615105.5,4683407.502
1034,000002.SZ,20200917,28.21,28.43,27.95,28.06,28.19,-0.13,-0.4612,565622.54,1592888.069
1035,000002.SZ,20200916,27.92,28.38,27.66,28.19,27.87,0.32,1.1482,554701.46,1560700.433
1036,000002.SZ,20200915,27.65,28.09,27.48,27.87,27.7,0.17,0.6137,584232.26,1625514.791
1037,000002.SZ,20200914,28.01,28.3,27.51,27.7,28.0,-0.3,-1.0714,588402.74,1630471.94
1038,000002.SZ,20200911,28.46,28.46,27.9,28.0,28.46,-0.46,-1.6163,541108.37,1519932.745
1039,000002.SZ,20200910,28.36,29.1,28.36,28.46,27.98,0.48,1.7155,954676.62,2741079.761
1040,000002.SZ,20200909,28.1,28.4,27.65,27.98,28.3,-0.32,-1.1307,645614.25,1807367.85
1041,000002.SZ,20200908,28.6,29.17,28.16,28.3,28.43,-0.13,-0.4573,964997.32,2760457.179
1042,000002.SZ,20200907,27.95,29.05,27.95,28.43,28.07,0.36,1.2825,1432294.21,4103510.527
1043,000002.SZ,20200904,27.56,28.15,27.46,28.07,27.81,0.26,0.9349,816185.97,2279067.498
1044,000002.SZ,20200903,27.6,28.2,27.42,27.81,27.52,0.29,1.0538,799220.55,2224433.222
1045,000002.SZ,20200902,27.4,27.71,27.13,27.52,27.22,0.3,1.1021,730022.97,2002238.835
1046,000002.SZ,20200901,27.18,27.23,26.93,27.22,27.27,-0.05,-0.1834,524296.25,1420467.874
1047,000002.SZ,20200831,27.61,27.85,27.18,27.27,27.57,-0.3,-1.0881,803902.43,2211848.528
1048,000002.SZ,20200828,27.03,27.74,27.03,27.57,26.95,0.62,2.3006,891557.21,2453608.315
1049,000002.SZ,20200827,27.09,27.17,26.54,26.95,27.08,-0.13,-0.4801,541847.19,1451853.794
1050,000002.SZ,20200826,27.12,27.43,26.96,27.08,27.19,-0.11,-0.4046,520893.56,1414456.519
1051,000002.SZ,20200825,27.19,27.45,27.12,27.19,27.13,0.06,0.2212,489635.32,1334277.356
1052,000002.SZ,20200824,27.58,27.75,27.1,27.13,27.36,-0.23,-0.8406,566269.2,1549031.069
1053,000002.SZ,20200821,27.74,27.76,27.21,27.36,27.48,-0.12,-0.4367,515551.08,1412631.491
1054,000002.SZ,20200820,27.35,27.53,27.16,27.48,27.44,0.04,0.1458,568975.97,1555164.387
1055,000002.SZ,20200819,27.64,27.9,27.3,27.44,27.7,-0.26,-0.9386,730576.97,2011514.008
1056,000002.SZ,20200818,28.21,28.28,27.5,27.7,28.21,-0.51,-1.8079,848392.64,2355345.99
1057,000002.SZ,20200817,27.74,28.65,27.56,28.21,27.68,0.53,1.9147,1347817.83,3808676.655
1058,000002.SZ,20200814,27.9,27.9,27.15,27.68,27.58,0.1,0.3626,940947.34,2592380.291
1059,000002.SZ,20200813,28.83,29.06,28.31,28.6,28.71,-0.11,-0.3831,790902.89,2261412.098
1060,000002.SZ,20200812,27.89,28.71,27.8,28.71,27.88,0.83,2.977,1249774.08,3535287.161
1061,000002.SZ,20200811,27.92,28.44,27.81,27.88,27.81,0.07,0.2517,1038365.84,2917894.974
1062,000002.SZ,20200810,27.08,27.94,27.05,27.81,27.03,0.78,2.8857,1052840.04,2908314.678
1063,000002.SZ,20200807,27.19,27.36,26.9,27.03,27.38,-0.35,-1.2783,664062.85,1798228.229
1064,000002.SZ,20200806,27.38,27.63,26.99,27.38,27.35,0.03,0.1097,827242.1,2253354.54
1065,000002.SZ,20200805,27.5,27.56,27.11,27.35,27.74,-0.39,-1.4059,811323.58,2215309.569
1066,000002.SZ,20200804,27.4,27.95,27.07,27.74,27.28,0.46,1.6862,1246383.36,3425728.931
1067,000002.SZ,20200803,27.02,27.35,26.92,27.28,26.84,0.44,1.6393,1062237.06,2878942.644
1068,000002.SZ,20200731,26.88,27.23,26.61,26.84,26.88,-0.04,-0.1488,733327.35,1974226.165
1069,000002.SZ,20200730,27.04,27.1,26.79,26.88,27.11,-0.23,-0.8484,733968.71,1975837.27
1070,000002.SZ,20200729,26.71,27.14,26.51,27.11,26.87,0.24,0.8932,926893.79,2490844.472
1071,000002.SZ,20200728,26.83,27.0,26.62,26.87,26.68,0.19,0.7121,619447.05,1660026.209
1072,000002.SZ,20200727,27.27,27.28,26.33,26.68,27.03,-0.35,-1.2949,943467.22,2510590.209
1073,000002.SZ,20200724,27.35,27.88,26.85,27.03,27.52,-0.49,-1.7805,1160239.76,3174571.069
1074,000002.SZ,20200723,27.64,27.98,27.11,27.52,27.88,-0.36,-1.2912,991225.69,2723562.572
1075,000002.SZ,20200722,27.89,28.3,27.65,27.88,28.01,-0.13,-0.4641,882146.5,2470127.024
1076,000002.SZ,20200721,28.45,28.53,27.84,28.01,28.3,-0.29,-1.0247,776308.44,2177172.136
1077,000002.SZ,20200720,27.39,28.5,27.29,28.3,27.23,1.07,3.9295,1132749.83,3171353.3
1078,000002.SZ,20200717,27.26,27.64,26.91,27.23,27.54,-0.31,-1.1256,1166350.74,3177245.453
1079,000002.SZ,20200716,28.25,28.72,27.52,27.54,28.28,-0.74,-2.6167,1438432.1,4055153.708
1080,000002.SZ,20200715,29.0,29.28,28.28,28.28,28.94,-0.66,-2.2806,1154989.79,3306443.715
1081,000002.SZ,20200714,29.14,29.5,28.45,28.94,29.2,-0.26,-0.8904,1343018.28,3889222.008
1082,000002.SZ,20200713,28.92,29.39,28.48,29.2,29.17,0.03,0.1028,1804033.06,5218016.833
1083,000002.SZ,20200710,30.02,30.07,28.99,29.17,30.63,-1.46,-4.7666,2098406.41,6190314.614
1084,000002.SZ,20200709,30.45,30.63,29.88,30.63,30.4,0.23,0.7566,1342454.08,4058954.546
1085,000002.SZ,20200708,30.3,30.9,29.65,30.4,30.3,0.1,0.33,1601287.8,4827351.74
1086,000002.SZ,20200707,31.5,32.02,30.0,30.3,31.02,-0.72,-2.3211,1713195.8,5262391.225
1087,000002.SZ,20200706,29.3,31.15,29.3,31.02,28.65,2.37,8.2723,2301285.06,6955279.099
1088,000002.SZ,20200703,28.65,29.12,28.14,28.65,28.39,0.26,0.9158,1744355.6,4993062.505
1089,000002.SZ,20200702,28.0,28.89,27.77,28.39,28.09,0.3,1.068,2134743.87,6033529.847
1090,000002.SZ,20200701,26.18,28.5,26.17,28.09,26.14,1.95,7.4598,2602748.54,7124087.372
1091,000002.SZ,20200630,26.1,26.25,25.88,26.14,25.92,0.22,0.8488,714383.68,1861472.337
1092,000002.SZ,20200629,26.1,26.25,25.71,25.92,26.4,-0.48,-1.8182,893959.13,2310930.229
1093,000002.SZ,20200624,25.69,26.45,25.67,26.4,25.55,0.85,3.3268,1426039.84,3740397.516
1094,000002.SZ,20200623,25.67,25.68,25.49,25.55,25.69,-0.14,-0.545,643002.45,1643546.816
1095,000002.SZ,20200622,25.88,25.94,25.66,25.69,25.95,-0.26,-1.0019,701393.98,1808213.75
1096,000002.SZ,20200619,25.95,25.99,25.72,25.95,25.89,0.06,0.2317,797460.01,2060655.689
1097,000002.SZ,20200618,25.73,26.05,25.72,25.89,25.68,0.21,0.8178,733262.33,1900571.862
1098,000002.SZ,20200617,25.75,25.84,25.62,25.68,25.82,-0.14,-0.5422,454634.12,1167883.104
1099,000002.SZ,20200616,25.88,25.98,25.7,25.82,25.6,0.22,0.8594,577040.46,1489581.307
1100,000002.SZ,20200615,25.5,26.12,25.5,25.6,25.71,-0.11,-0.4278,693731.88,1792009.586
1101,000002.SZ,20200612,25.54,25.93,25.45,25.71,25.9,-0.19,-0.7336,578495.16,1489193.139
1102,000002.SZ,20200611,26.11,26.21,25.82,25.9,26.18,-0.28,-1.0695,650467.72,1691584.981
1103,000002.SZ,20200610,26.39,26.41,25.98,26.18,26.44,-0.26,-0.9834,829017.61,2166680.255
1104,000002.SZ,20200609,26.6,26.85,26.34,26.44,26.6,-0.16,-0.6015,730994.49,1935524.778
1105,000002.SZ,20200608,26.59,26.85,26.42,26.6,26.41,0.19,0.7194,709040.66,1887551.591
1106,000002.SZ,20200605,26.65,26.72,26.19,26.41,26.73,-0.32,-1.1972,649400.73,1710519.995
1107,000002.SZ,20200604,27.02,27.13,26.31,26.73,26.84,-0.11,-0.4098,724555.79,1927951.771
1108,000002.SZ,20200603,27.4,27.96,26.83,26.84,27.24,-0.4,-1.4684,927492.14,2538104.958
1109,000002.SZ,20200602,26.37,27.26,26.3,27.24,26.4,0.84,3.1818,1020844.83,2738151.204
1110,000002.SZ,20200601,25.98,26.5,25.98,26.4,25.7,0.7,2.7237,779004.22,2049366.265
1111,000002.SZ,20200529,26.12,26.12,25.7,25.7,26.14,-0.44,-1.6832,520783.5,1345961.672
1112,000002.SZ,20200528,25.88,26.56,25.88,26.14,25.9,0.24,0.9266,709769.46,1863217.64
1113,000002.SZ,20200527,25.83,26.1,25.7,25.9,25.83,0.07,0.271,555244.2,1440584.203
1114,000002.SZ,20200526,25.58,25.86,25.44,25.83,25.46,0.37,1.4533,552781.67,1420430.418
1115,000002.SZ,20200525,25.23,25.59,24.96,25.46,25.16,0.3,1.1924,512761.02,1300389.792
1116,000002.SZ,20200522,25.51,25.54,25.14,25.16,25.58,-0.42,-1.6419,534241.67,1351549.738
1117,000002.SZ,20200521,25.69,25.74,25.5,25.58,25.61,-0.03,-0.1171,410363.2,1051460.938
1118,000002.SZ,20200520,26.12,26.13,25.57,25.61,26.13,-0.52,-1.99,1105354.27,2837891.509
1119,000002.SZ,20200519,26.48,26.5,26.03,26.13,26.21,-0.08,-0.3052,680786.93,1786477.037
1120,000002.SZ,20200518,25.83,26.38,25.8,26.21,25.49,0.72,2.8246,1385652.94,3627067.234
1121,000002.SZ,20200515,25.61,25.7,25.41,25.49,25.49,0.0,0.0,460155.55,1175647.112
1122,000002.SZ,20200514,25.81,25.83,25.45,25.49,25.93,-0.44,-1.6969,705512.16,1806027.105
1123,000002.SZ,20200513,25.81,25.93,25.63,25.93,25.93,0.0,0.0,628098.62,1616500.583
1124,000002.SZ,20200512,26.34,26.38,25.83,25.93,26.41,-0.48,-1.8175,776057.74,2018276.575
1125,000002.SZ,20200511,26.2,26.48,26.09,26.41,26.26,0.15,0.5712,795067.39,2094807.004
1126,000002.SZ,20200508,26.17,26.37,25.91,26.26,25.97,0.29,1.1167,913214.17,2386804.74
1127,000002.SZ,20200507,26.18,26.18,25.88,25.97,26.26,-0.29,-1.1043,573164.77,1489177.072
1128,000002.SZ,20200506,26.2,26.35,25.95,26.26,26.8,-0.54,-2.0149,923064.98,2409411.108
1129,000002.SZ,20200430,26.9,27.15,26.7,26.8,26.86,-0.06,-0.2234,696878.13,1875880.774
1130,000002.SZ,20200429,26.4,26.98,26.26,26.86,26.39,0.47,1.781,801688.34,2143185.644
1131,000002.SZ,20200428,26.15,26.5,25.77,26.39,25.88,0.51,1.9706,779427.03,2043120.536
1132,000002.SZ,20200427,25.71,26.17,25.56,25.88,25.68,0.2,0.7788,710753.44,1840628.651
1133,000002.SZ,20200424,25.95,25.96,25.53,25.68,26.0,-0.32,-1.2308,497940.03,1279394.254
1134,000002.SZ,20200423,26.19,26.25,25.9,26.0,26.13,-0.13,-0.4975,450519.46,1171993.133
1135,000002.SZ,20200422,25.82,26.16,25.66,26.13,26.02,0.11,0.4228,525407.08,1362087.684
1136,000002.SZ,20200421,26.35,26.54,25.75,26.02,26.58,-0.56,-2.1068,790727.44,2057574.273
1137,000002.SZ,20200420,26.78,26.81,26.05,26.58,26.72,-0.14,-0.524,850123.43,2239047.179
1138,000002.SZ,20200417,26.78,27.03,26.55,26.72,26.58,0.14,0.5267,838133.22,2246148.609
1139,000002.SZ,20200416,26.52,26.76,26.4,26.58,26.7,-0.12,-0.4494,502389.31,1333654.607
1140,000002.SZ,20200415,27.2,27.23,26.55,26.7,27.35,-0.65,-2.3766,703592.57,1885375.493
1141,000002.SZ,20200414,27.1,27.75,27.02,27.35,27.04,0.31,1.1464,642418.68,1759852.283
1142,000002.SZ,20200413,26.74,27.13,26.61,27.04,26.88,0.16,0.5952,432649.02,1167461.398
1143,000002.SZ,20200410,26.84,27.34,26.59,26.88,26.69,0.19,0.7119,624603.22,1685555.121
1144,000002.SZ,20200409,27.1,27.16,26.6,26.69,26.96,-0.27,-1.0015,387262.54,1036553.091
1145,000002.SZ,20200408,26.9,27.25,26.75,26.96,27.07,-0.11,-0.4064,412513.95,1113086.185
1146,000002.SZ,20200407,27.34,27.42,26.8,27.07,26.77,0.3,1.1207,671540.06,1817212.749
1147,000002.SZ,20200403,26.75,27.18,26.6,26.77,26.88,-0.11,-0.4092,569452.8,1531608.324
1148,000002.SZ,20200402,26.5,26.94,26.35,26.88,26.63,0.25,0.9388,663097.38,1768779.862
1149,000002.SZ,20200401,26.45,26.96,26.25,26.63,25.65,0.98,3.8207,1074331.64,2866233.201
1150,000002.SZ,20200331,26.35,26.42,25.5,25.65,26.04,-0.39,-1.4977,607044.1,1568993.38
1151,000002.SZ,20200330,26.1,26.73,26.0,26.04,26.57,-0.53,-1.9947,850018.08,2238199.381
1152,000002.SZ,20200327,26.72,27.16,26.42,26.57,26.2,0.37,1.4122,834893.53,2235263.795
1153,000002.SZ,20200326,26.22,26.51,26.0,26.2,26.5,-0.3,-1.1321,576253.64,1513738.535
1154,000002.SZ,20200325,25.35,26.6,25.35,26.5,24.9,1.6,6.4257,1497605.54,3885764.289
1155,000002.SZ,20200324,25.08,25.16,24.36,24.9,24.55,0.35,1.4257,934047.65,2315905.317
1156,000002.SZ,20200323,24.84,25.08,24.39,24.55,25.8,-1.25,-4.845,703781.95,1736521.156
1157,000002.SZ,20200320,25.5,25.94,25.06,25.8,25.23,0.57,2.2592,975290.53,2492385.26
1158,000002.SZ,20200319,25.8,25.93,24.18,25.23,26.3,-1.07,-4.0684,1510079.05,3777799.19
1159,000002.SZ,20200318,27.4,27.64,26.01,26.3,28.11,-1.81,-6.439,1928696.85,5201139.414
1160,000002.SZ,20200317,28.55,28.86,27.3,28.11,28.54,-0.43,-1.5067,710786.17,1994660.447
1161,000002.SZ,20200316,29.46,29.46,28.29,28.54,29.45,-0.91,-3.09,646614.59,1868241.398
1162,000002.SZ,20200313,28.5,29.8,28.2,29.45,29.95,-0.5,-1.6694,732530.61,2122142.606
1163,000002.SZ,20200312,30.01,30.63,29.6,29.95,30.38,-0.43,-1.4154,593494.28,1776382.654
1164,000002.SZ,20200311,30.83,31.0,30.36,30.38,30.8,-0.42,-1.3636,563318.6,1728508.587
1165,000002.SZ,20200310,30.6,31.57,30.2,30.8,30.55,0.25,0.8183,765993.64,2358611.141
1166,000002.SZ,20200309,30.6,31.13,30.01,30.55,31.13,-0.58,-1.8632,843613.44,2579914.142
1167,000002.SZ,20200306,31.81,31.99,30.99,31.13,32.3,-1.17,-3.6223,679528.96,2124469.847
1168,000002.SZ,20200305,31.78,32.7,31.6,32.3,32.26,0.04,0.124,924170.06,2966839.995
1169,000002.SZ,20200304,31.28,32.45,30.74,32.26,31.1,1.16,3.7299,1129796.24,3595379.313
1170,000002.SZ,20200303,31.51,31.63,30.43,31.1,31.13,-0.03,-0.0964,942831.95,2913732.843
1171,000002.SZ,20200302,29.9,31.63,29.9,31.13,29.59,1.54,5.2045,1375747.0,4275882.349
1172,000002.SZ,20200228,29.25,30.6,29.18,29.59,29.67,-0.08,-0.2696,1101299.76,3303591.4
1173,000002.SZ,20200227,30.23,30.26,29.38,29.67,30.11,-0.44,-1.4613,922758.82,2745257.988
1174,000002.SZ,20200226,28.85,30.96,28.6,30.11,29.33,0.78,2.6594,1654456.71,5002513.795
1175,000002.SZ,20200225,28.82,29.65,28.8,29.33,28.9,0.43,1.4879,1052970.0,3080948.536
1176,000002.SZ,20200224,29.1,29.15,28.42,28.9,29.25,-0.35,-1.1966,949995.58,2730214.174
1177,000002.SZ,20200221,29.8,29.8,29.0,29.25,29.85,-0.6,-2.0101,1059201.54,3098548.224
1178,000002.SZ,20200220,29.51,29.87,29.28,29.85,29.65,0.2,0.6745,801996.28,2370776.285
1179,000002.SZ,20200219,29.72,30.1,29.55,29.65,29.7,-0.05,-0.1684,608207.21,1812951.829
1180,000002.SZ,20200218,30.01,30.05,29.52,29.7,30.42,-0.72,-2.3669,785951.88,2334626.806
1181,000002.SZ,20200217,30.94,30.95,29.92,30.42,30.8,-0.38,-1.2338,1022139.0,3098649.744
1182,000002.SZ,20200214,30.0,30.8,29.97,30.8,29.95,0.85,2.8381,1197703.17,3648835.02
1183,000002.SZ,20200213,29.48,30.75,29.46,29.95,29.08,0.87,2.9917,895698.09,2704306.52
1184,000002.SZ,20200212,28.99,29.3,28.85,29.08,29.08,0.0,0.0,417586.79,1213044.773
1185,000002.SZ,20200211,28.55,29.53,28.55,29.08,28.67,0.41,1.4301,685354.05,2004428.742
1186,000002.SZ,20200210,27.25,28.88,27.12,28.67,27.5,1.17,4.2545,911238.04,2575641.111
1187,000002.SZ,20200207,27.49,27.6,27.21,27.5,27.9,-0.4,-1.4337,713785.48,1956685.39
1188,000002.SZ,20200206,27.75,28.12,27.42,27.9,27.64,0.26,0.9407,871869.33,2412853.83
1189,000002.SZ,20200205,27.51,27.98,27.22,27.64,27.62,0.02,0.0724,800685.51,2213431.074
1190,000002.SZ,20200204,26.9,27.87,26.9,27.62,26.63,0.99,3.7176,1036283.13,2838999.6
1191,000002.SZ,20200203,26.09,27.52,26.08,26.63,28.98,-2.35,-8.109,1530865.47,4119846.241
1192,000002.SZ,20200123,29.7,29.78,28.68,28.98,30.11,-1.13,-3.7529,986948.79,2884502.3
1193,000002.SZ,20200122,29.2,30.34,29.18,30.11,29.21,0.9,3.0811,937710.24,2796437.18
1194,000002.SZ,20200121,29.56,29.86,29.02,29.21,29.87,-0.66,-2.2096,817969.27,2399809.082
1195,000002.SZ,20200120,30.5,30.51,29.52,29.87,30.46,-0.59,-1.937,915637.67,2730988.423
1196,000002.SZ,20200117,30.62,30.85,30.32,30.46,30.53,-0.07,-0.2293,472219.27,1442665.863
1197,000002.SZ,20200116,30.62,30.93,30.4,30.53,30.49,0.04,0.1312,581395.89,1779302.393
1198,000002.SZ,20200115,31.3,31.49,30.46,30.49,31.39,-0.9,-2.8672,672944.31,2071443.624
1199,000002.SZ,20200114,31.55,31.79,31.37,31.39,31.68,-0.29,-0.9154,419712.28,1322400.772
1200,000002.SZ,20200113,31.4,31.78,31.26,31.68,31.46,0.22,0.6993,620749.12,1957169.612
1201,000002.SZ,20200110,32.0,32.22,31.35,31.46,32.2,-0.74,-2.2981,557443.73,1762516.212
1202,000002.SZ,20200109,32.15,32.48,31.85,32.2,31.68,0.52,1.6414,783734.46,2519927.706
1203,000002.SZ,20200108,31.3,31.77,31.05,31.68,31.76,-0.08,-0.2519,529996.84,1667143.803
1204,000002.SZ,20200107,31.61,31.93,31.35,31.76,31.51,0.25,0.7934,577933.43,1827510.871
1205,000002.SZ,20200106,31.75,31.76,31.25,31.51,32.05,-0.54,-1.6849,876840.58,2761448.649
1206,000002.SZ,20200103,32.71,32.81,31.78,32.05,32.56,-0.51,-1.5663,805536.29,2584309.903
1207,000002.SZ,20200102,32.8,33.6,32.51,32.56,32.18,0.38,1.1809,1012130.4,3342373.87
1208,000002.SZ,20191231,31.35,32.45,31.32,32.18,31.57,0.61,1.9322,663497.98,2122966.722
1209,000002.SZ,20191230,31.35,31.79,31.02,31.57,31.0,0.57,1.8387,915751.42,2870247.85
1210,000002.SZ,20191227,31.23,31.32,30.81,31.0,31.12,-0.12,-0.3856,703096.48,2185106.849
1211,000002.SZ,20191226,30.5,31.3,30.5,31.12,30.29,0.83,2.7402,888790.74,2758745.302
1212,000002.SZ,20191225,30.4,30.63,30.18,30.29,30.38,-0.09,-0.2962,685037.32,2082008.206
1213,000002.SZ,20191224,31.01,31.1,30.09,30.38,31.01,-0.63,-2.0316,754924.76,2293911.135
1214,000002.SZ,20191223,31.68,32.19,30.99,31.01,31.68,-0.67,-2.1149,638835.65,2006994.594
1215,000002.SZ,20191220,31.35,32.25,31.35,31.68,31.03,0.65,2.0947,893368.1,2845286.063
1216,000002.SZ,20191219,30.4,31.33,30.3,31.03,30.31,0.72,2.3755,861136.59,2663619.932
1217,000002.SZ,20191218,30.5,30.96,30.2,30.31,30.45,-0.14,-0.4598,907932.96,2770950.971
1218,000002.SZ,20191217,29.35,31.34,29.19,30.45,29.45,1.0,3.3956,1596500.08,4825522.418
1219,000002.SZ,20191216,28.25,29.45,28.15,29.45,28.15,1.3,4.6181,1896062.95,5422583.746
1220,000002.SZ,20191213,28.18,28.34,28.13,28.15,28.0,0.15,0.5357,1431370.48,4039464.921
1221,000002.SZ,20191212,28.02,28.17,27.94,28.0,28.0,0.0,0.0,563827.86,1580712.929
1222,000002.SZ,20191211,27.99,28.24,27.95,28.0,27.9,0.1,0.3584,985187.14,2765688.862
1223,000002.SZ,20191210,28.08,28.15,27.73,27.9,28.17,-0.27,-0.9585,685469.29,1914187.737
1224,000002.SZ,20191209,27.96,28.35,27.96,28.17,27.86,0.31,1.1127,1160606.12,3267608.704
1225,000002.SZ,20191206,27.86,27.88,27.72,27.86,27.8,0.06,0.2158,358417.78,997431.113
1226,000002.SZ,20191205,27.95,27.95,27.61,27.8,27.78,0.02,0.072,373263.56,1036876.654
1227,000002.SZ,20191204,27.88,28.0,27.65,27.78,28.0,-0.22,-0.7857,343382.71,954765.854
1228,000002.SZ,20191203,27.97,28.18,27.73,28.0,28.05,-0.05,-0.1783,596981.6,1673918.787
1229,000002.SZ,20191202,27.87,28.12,27.86,28.05,27.7,0.35,1.2635,1006843.93,2823613.032
1230,000002.SZ,20191129,27.83,27.85,27.59,27.7,27.8,-0.1,-0.3597,448064.84,1242373.843
1231,000002.SZ,20191128,28.01,28.01,27.62,27.8,28.0,-0.2,-0.7143,439961.62,1222840.122
1232,000002.SZ,20191127,28.29,28.39,27.88,28.0,28.35,-0.35,-1.2346,631435.43,1775378.956
1233,000002.SZ,20191126,28.65,28.7,28.09,28.35,28.65,-0.3,-1.0471,717189.2,2033217.22
1234,000002.SZ,20191125,27.3,28.65,27.3,28.65,27.01,1.64,6.0718,1368032.57,3856258.081
1235,000002.SZ,20191122,26.78,27.1,26.69,27.01,26.75,0.26,0.972,669911.33,1804428.855
1236,000002.SZ,20191121,26.55,26.76,26.45,26.75,26.65,0.1,0.3752,385674.61,1028865.557
1237,000002.SZ,20191120,26.75,26.81,26.6,26.65,26.72,-0.07,-0.262,485753.69,1298731.943
1238,000002.SZ,20191119,26.46,26.77,26.4,26.72,26.42,0.3,1.1355,670929.91,1790181.123
1239,000002.SZ,20191118,26.4,26.56,26.11,26.42,26.49,-0.07,-0.2643,368123.61,971790.938
1240,000002.SZ,20191115,26.44,26.66,26.37,26.49,26.39,0.1,0.3789,468115.31,1243472.92
1241,000002.SZ,20191114,26.23,26.47,26.07,26.39,26.19,0.2,0.7637,378340.59,996571.596
1242,000002.SZ,20191113,26.28,26.3,26.0,26.19,26.28,-0.09,-0.3425,346952.18,906913.752
1243,000002.SZ,20191112,26.32,26.53,26.21,26.28,26.38,-0.1,-0.3791,363338.48,957393.717
1244,000002.SZ,20191111,26.58,26.59,26.32,26.38,26.74,-0.36,-1.3463,463259.32,1225718.598
1245,000002.SZ,20191108,26.69,26.81,26.57,26.74,26.57,0.17,0.6398,485246.82,1296314.035
1246,000002.SZ,20191107,26.61,26.68,26.5,26.57,26.65,-0.08,-0.3002,338402.13,899446.952
1247,000002.SZ,20191106,26.87,26.87,26.42,26.65,26.88,-0.23,-0.8557,674955.29,1793945.059
1248,000002.SZ,20191105,26.9,27.04,26.53,26.88,26.86,0.02,0.0745,989568.41,2661351.01
1249,000002.SZ,20191104,26.93,27.04,26.72,26.86,26.83,0.03,0.1118,538984.78,1449249.324
1250,000002.SZ,20191101,26.56,26.86,26.19,26.83,26.53,0.3,1.1308,626001.06,1671105.769
1251,000002.SZ,20191031,26.65,26.8,26.38,26.53,26.65,-0.12,-0.4503,336242.1,892565.154
1252,000002.SZ,20191030,26.62,26.81,26.6,26.65,26.67,-0.02,-0.075,363281.93,970373.901
1253,000002.SZ,20191029,26.86,26.94,26.65,26.67,26.88,-0.21,-0.7813,356020.1,952604.312
1254,000002.SZ,20191028,26.96,26.96,26.5,26.88,26.97,-0.09,-0.3337,430973.13,1154334.459
1255,000002.SZ,20191025,26.81,27.26,26.75,26.97,26.66,0.31,1.1628,576900.67,1557601.073
1256,000002.SZ,20191024,26.75,26.94,26.55,26.66,26.78,-0.12,-0.4481,427847.72,1144057.301
1257,000002.SZ,20191023,27.25,27.29,26.67,26.78,27.36,-0.58,-2.1199,567453.85,1524444.874
1258,000002.SZ,20191022,27.74,27.76,27.13,27.36,27.64,-0.28,-1.013,610048.93,1666020.11
1259,000002.SZ,20191021,27.08,27.75,27.0,27.64,26.96,0.68,2.5223,872102.99,2397091.54
1260,000002.SZ,20191018,27.5,27.73,26.8,26.96,27.35,-0.39,-1.426,607699.49,1656770.01
1261,000002.SZ,20191017,27.2,27.65,27.05,27.35,27.07,0.28,1.0344,680262.63,1863059.279
1262,000002.SZ,20191016,26.97,27.73,26.91,27.07,26.77,0.3,1.1207,1003115.5,2738841.249
1263,000002.SZ,20191015,27.19,27.28,26.69,26.77,27.12,-0.35,-1.2906,500297.87,1346872.054
1264,000002.SZ,20191014,26.95,27.33,26.84,27.12,26.81,0.31,1.1563,1040628.13,2825413.279
1265,000002.SZ,20191011,26.74,26.85,26.51,26.81,26.62,0.19,0.7137,690326.26,1847963.515
1266,000002.SZ,20191010,26.85,26.95,26.5,26.62,26.8,-0.18,-0.6716,541049.4,1442136.207
1267,000002.SZ,20191009,26.19,27.02,26.15,26.8,26.36,0.44,1.6692,1156158.91,3098614.759
1268,000002.SZ,20191008,26.01,26.8,26.01,26.36,25.9,0.46,1.7761,846172.73,2244970.29
1269,000002.SZ,20190930,25.97,26.14,25.81,25.9,26.0,-0.1,-0.3846,275853.64,715836.294
1270,000002.SZ,20190927,26.21,26.21,25.91,26.0,26.22,-0.22,-0.8391,397929.72,1035915.227
1271,000002.SZ,20190926,26.1,26.4,26.02,26.22,26.02,0.2,0.7686,513030.07,1345600.003
1272,000002.SZ,20190925,26.09,26.24,25.94,26.02,26.13,-0.11,-0.421,377226.1,984737.112
1273,000002.SZ,20190924,26.24,26.33,26.09,26.13,26.15,-0.02,-0.0765,348238.65,912369.802
1274,000002.SZ,20190923,26.49,26.49,26.0,26.15,26.8,-0.65,-2.4254,603530.46,1578059.535
1275,000002.SZ,20190920,26.89,26.95,26.63,26.8,26.73,0.07,0.2619,375726.63,1005401.011
1276,000002.SZ,20190919,27.05,27.07,26.6,26.73,26.94,-0.21,-0.7795,345420.78,923249.096
1277,000002.SZ,20190918,26.82,27.22,26.79,26.94,26.82,0.12,0.4474,361632.0,977811.506
1278,000002.SZ,20190917,27.15,27.16,26.69,26.82,27.21,-0.39,-1.4333,416481.58,1119881.507
1279,000002.SZ,20190916,27.77,27.77,27.15,27.21,27.78,-0.57,-2.0518,485030.33,1326898.064
1280,000002.SZ,20190912,27.14,27.81,27.13,27.78,26.91,0.87,3.233,895784.71,2476233.385
1281,000002.SZ,20190911,27.3,27.33,26.77,26.91,27.24,-0.33,-1.2115,350397.86,943979.708
1282,000002.SZ,20190910,27.2,27.27,26.98,27.24,27.07,0.17,0.628,388348.57,1053124.072
1283,000002.SZ,20190909,27.05,27.36,27.01,27.07,26.89,0.18,0.6694,510380.5,1385666.11
1284,000002.SZ,20190906,26.88,26.92,26.64,26.89,26.7,0.19,0.7116,442330.73,1184338.273
1285,000002.SZ,20190905,26.83,27.35,26.65,26.7,26.7,0.0,0.0,780259.15,2109301.722
1286,000002.SZ,20190904,25.83,26.75,25.73,26.7,25.7,1.0,3.8911,908130.36,2388814.231
1287,000002.SZ,20190903,25.97,26.05,25.61,25.7,25.89,-0.19,-0.7339,454523.07,1170596.826
1288,000002.SZ,20190902,25.75,26.06,25.69,25.89,25.8,0.09,0.3488,439523.81,1138396.501
1289,000002.SZ,20190830,26.22,26.22,25.68,25.8,25.97,-0.17,-0.6546,434934.0,1125318.902
1290,000002.SZ,20190829,26.59,26.64,25.86,25.97,26.55,-0.58,-2.1846,562064.46,1465149.779
1291,000002.SZ,20190828,26.55,26.69,26.36,26.55,26.52,0.03,0.1131,266293.96,706306.155
1292,000002.SZ,20190827,26.62,26.98,26.47,26.52,26.45,0.07,0.2647,497275.3,1326062.526
1293,000002.SZ,20190826,26.46,26.56,26.2,26.45,26.96,-0.51,-1.8917,472345.97,1244677.471
1294,000002.SZ,20190823,27.25,27.28,26.9,26.96,27.16,-0.2,-0.7364,374285.95,1011168.748
1295,000002.SZ,20190822,27.54,27.55,27.12,27.16,27.39,-0.23,-0.8397,285591.27,778780.565
1296,000002.SZ,20190821,27.41,27.77,27.25,27.39,27.17,0.22,0.8097,438762.77,1204112.154
1297,000002.SZ,20190820,26.78,27.36,26.7,27.17,26.88,0.29,1.0789,478734.34,1301096.027
1298,000002.SZ,20190819,26.9,26.96,26.42,26.88,26.28,0.6,2.2831,487359.96,1303443.683
1299,000002.SZ,20190816,26.4,26.52,26.16,26.28,26.34,-0.06,-0.2278,358174.84,944690.704
1300,000002.SZ,20190815,26.0,26.43,25.65,26.34,26.08,0.26,0.9969,350418.86,918434.461
1301,000002.SZ,20190814,27.69,27.74,26.9,27.13,27.33,-0.2,-0.7318,528475.04,1435516.941
1302,000002.SZ,20190813,27.62,27.74,27.18,27.33,27.77,-0.44,-1.5844,287658.74,787625.721
1303,000002.SZ,20190812,27.31,27.88,27.28,27.77,27.29,0.48,1.7589,262532.27,726706.157
1304,000002.SZ,20190809,27.85,27.85,27.16,27.29,27.65,-0.36,-1.302,254721.49,697605.312
1305,000002.SZ,20190808,27.53,27.8,27.36,27.65,27.36,0.29,1.0599,278466.22,767941.217
1306,000002.SZ,20190807,27.15,27.56,27.05,27.36,27.02,0.34,1.2583,366592.8,1001711.727
1307,000002.SZ,20190806,26.65,27.34,26.41,27.02,27.01,0.01,0.037,446789.74,1202706.317
1308,000002.SZ,20190805,27.72,27.76,27.0,27.01,28.01,-1.0,-3.5702,430819.32,1177180.243
1309,000002.SZ,20190802,27.75,28.25,27.68,28.01,28.42,-0.41,-1.4426,435982.84,1214285.13
1310,000002.SZ,20190801,28.5,28.75,28.19,28.42,28.76,-0.34,-1.1822,361277.21,1028750.662
1311,000002.SZ,20190731,29.4,29.4,28.51,28.76,29.82,-1.06,-3.5547,687369.13,1979377.626
1312,000002.SZ,20190730,29.75,30.09,29.75,29.82,29.7,0.12,0.404,202807.22,607033.693
1313,000002.SZ,20190729,29.92,30.11,29.6,29.7,29.96,-0.26,-0.8678,242600.18,723039.992
1314,000002.SZ,20190726,29.81,30.08,29.7,29.96,30.08,-0.12,-0.3989,319834.63,956013.182
1315,000002.SZ,20190725,29.96,30.11,29.6,30.08,29.97,0.11,0.367,334004.29,996259.351
1316,000002.SZ,20190724,30.0,30.3,29.73,29.97,30.0,-0.03,-0.1,391729.76,1173207.644
1317,000002.SZ,20190723,30.9,31.0,29.63,30.0,31.1,-1.1,-3.537,596290.57,1796657.959
1318,000002.SZ,20190722,30.71,31.45,30.53,31.1,30.71,0.39,1.2699,457614.69,1423211.184
1319,000002.SZ,20190719,30.7,30.98,30.46,30.71,30.09,0.62,2.0605,506322.48,1556835.941
1320,000002.SZ,20190718,29.97,30.3,29.84,30.09,30.13,-0.04,-0.1328,264075.09,793896.522
1321,000002.SZ,20190717,29.9,30.3,29.82,30.13,30.06,0.07,0.2329,232957.27,701266.462
1322,000002.SZ,20190716,29.9,30.4,29.85,30.06,30.0,0.06,0.2,347690.84,1046147.767
1323,000002.SZ,20190715,29.43,30.08,29.2,30.0,29.65,0.35,1.1804,465463.56,1380208.993
1324,000002.SZ,20190712,29.2,29.86,29.11,29.65,29.21,0.44,1.5063,333780.02,989047.203
1325,000002.SZ,20190711,29.38,29.75,29.18,29.21,29.17,0.04,0.1371,318641.64,937805.607
1326,000002.SZ,20190710,29.41,29.42,28.91,29.17,29.15,0.02,0.0686,177763.23,517336.271
1327,000002.SZ,20190709,29.15,29.69,29.08,29.15,29.15,0.0,0.0,332848.52,975826.03
1328,000002.SZ,20190708,29.5,29.51,28.65,29.15,29.45,-0.3,-1.0187,394474.16,1147380.325
1329,000002.SZ,20190705,29.45,29.68,29.13,29.45,29.55,-0.1,-0.3384,351067.69,1032280.468
1330,000002.SZ,20190704,29.22,30.28,29.22,29.55,29.17,0.38,1.3027,662801.03,1976371.919
1331,000002.SZ,20190703,28.71,29.49,28.61,29.17,28.86,0.31,1.0742,672625.59,1963666.944
1332,000002.SZ,20190702,28.5,28.93,28.28,28.86,28.62,0.24,0.8386,553239.11,1577593.941
1333,000002.SZ,20190701,28.18,28.67,28.0,28.62,27.81,0.81,2.9126,687242.66,1945304.44
1334,000002.SZ,20190628,27.86,27.96,27.69,27.81,27.84,-0.03,-0.1078,193978.01,539293.006
1335,000002.SZ,20190627,27.89,28.08,27.71,27.84,27.79,0.05,0.1799,274067.56,764026.965
1336,000002.SZ,20190626,27.85,27.99,27.71,27.79,27.88,-0.09,-0.3228,184696.47,514385.338
1337,000002.SZ,20190625,28.17,28.25,27.63,27.88,28.13,-0.25,-0.8887,282512.76,786459.323
1338,000002.SZ,20190624,28.12,28.25,28.03,28.13,28.31,-0.18,-0.6358,270128.91,759269.848
1339,000002.SZ,20190621,28.4,28.52,28.12,28.31,28.45,-0.14,-0.4921,492537.55,1392207.007
1340,000002.SZ,20190620,27.7,28.45,27.63,28.45,27.73,0.72,2.5965,577484.39,1628818.51
1341,000002.SZ,20190619,28.2,28.38,27.59,27.73,27.7,0.03,0.1083,390157.88,1090051.95
1342,000002.SZ,20190618,28.08,28.11,27.4,27.7,27.91,-0.21,-0.7524,219162.16,605621.875
1343,000002.SZ,20190617,27.8,28.2,27.75,27.91,27.93,-0.02,-0.0716,171672.79,480406.921
1344,000002.SZ,20190614,28.01,28.29,27.78,27.93,27.83,0.1,0.3593,311417.81,874904.945
1345,000002.SZ,20190613,28.0,28.05,27.58,27.83,28.0,-0.17,-0.6071,250431.08,695293.629
1346,000002.SZ,20190612,28.24,28.29,27.81,28.0,28.33,-0.33,-1.1648,269372.24,753190.18
1347,000002.SZ,20190611,27.87,28.45,27.85,28.33,27.81,0.52,1.8698,449630.05,1271956.403
1348,000002.SZ,20190610,27.29,28.05,27.17,27.81,27.12,0.69,2.5442,527547.02,1466767.218
1349,000002.SZ,20190606,27.01,27.29,26.92,27.12,27.03,0.09,0.333,333792.05,905462.519
1350,000002.SZ,20190605,26.64,27.28,26.63,27.03,26.3,0.73,2.7757,576164.47,1553688.615
1351,000002.SZ,20190604,26.47,26.54,26.25,26.3,26.44,-0.14,-0.5295,203260.7,536198.035
1352,000002.SZ,20190603,26.81,27.02,26.28,26.44,26.7,-0.26,-0.9738,317567.97,842709.495
1353,000002.SZ,20190531,26.85,27.07,26.7,26.7,26.92,-0.22,-0.8172,200145.95,537589.152
1354,000002.SZ,20190530,27.11,27.11,26.73,26.92,27.16,-0.24,-0.8837,200526.45,539117.119
1355,000002.SZ,20190529,27.3,27.42,27.01,27.16,27.62,-0.46,-1.6655,214728.53,583352.716
1356,000002.SZ,20190528,27.0,27.62,26.84,27.62,27.0,0.62,2.2963,409946.38,1117493.898
1357,000002.SZ,20190527,26.79,27.08,26.3,27.0,26.82,0.18,0.6711,251967.8,674457.193
1358,000002.SZ,20190524,26.9,27.05,26.61,26.82,26.72,0.1,0.3743,197829.77,530462.435
1359,000002.SZ,20190523,27.2,27.28,26.66,26.72,27.36,-0.64,-2.3392,270740.52,726962.131
1360,000002.SZ,20190522,27.4,27.59,27.1,27.36,27.52,-0.16,-0.5814,204648.14,560169.485
1361,000002.SZ,20190521,27.28,27.79,27.2,27.52,27.26,0.26,0.9538,265603.89,731405.403
1362,000002.SZ,20190520,27.48,27.64,26.91,27.26,27.36,-0.1,-0.3655,255968.34,696860.585
1363,000002.SZ,20190517,28.2,28.21,27.3,27.36,28.13,-0.77,-2.7373,326650.96,902757.789
1364,000002.SZ,20190516,27.87,28.19,27.82,28.13,28.02,0.11,0.3926,307265.23,861546.311
1365,000002.SZ,20190515,27.85,28.27,27.8,28.02,27.6,0.42,1.5217,374566.59,1051240.514
1366,000002.SZ,20190514,27.66,28.08,27.4,27.6,28.05,-0.45,-1.6043,343951.88,955114.028
1367,000002.SZ,20190513,27.53,28.08,27.45,28.05,28.03,0.02,0.0714,312444.54,868824.129
1368,000002.SZ,20190510,27.27,28.09,26.83,28.03,27.02,1.01,3.738,471861.16,1306268.299
1369,000002.SZ,20190509,27.28,27.49,26.7,27.02,27.39,-0.37,-1.3509,350943.63,948118.21
1370,000002.SZ,20190508,27.42,28.01,27.26,27.39,27.98,-0.59,-2.1086,353879.44,976776.033
1371,000002.SZ,20190507,27.46,28.16,27.38,27.98,27.1,0.88,3.2472,503032.08,1399420.576
1372,000002.SZ,20190506,28.0,28.31,26.7,27.1,28.88,-1.78,-6.1634,700696.43,1919848.706
1373,000002.SZ,20190430,29.05,29.16,28.38,28.88,29.35,-0.47,-1.6014,503763.88,1449578.216
1374,000002.SZ,20190429,29.01,29.56,29.0,29.35,29.08,0.27,0.9285,498386.08,1461313.479
1375,000002.SZ,20190426,29.1,29.38,28.9,29.08,29.39,-0.31,-1.0548,396883.02,1155739.978
1376,000002.SZ,20190425,29.41,29.86,29.2,29.39,29.6,-0.21,-0.7095,472220.93,1392245.656
1377,000002.SZ,20190424,29.8,29.81,29.01,29.6,29.51,0.09,0.305,447456.67,1315291.224
1378,000002.SZ,20190423,29.4,29.75,29.25,29.51,29.51,0.0,0.0,599063.79,1768285.804
1379,000002.SZ,20190422,30.97,30.97,29.31,29.51,31.48,-1.97,-6.2579,1254610.75,3759214.897
1380,000002.SZ,20190419,30.61,31.51,30.46,31.48,30.7,0.78,2.5407,454556.96,1409527.11
1381,000002.SZ,20190418,30.84,30.84,30.31,30.7,30.98,-0.28,-0.9038,459263.6,1404300.843
1382,000002.SZ,20190417,31.5,31.5,30.77,30.98,31.64,-0.66,-2.086,543534.05,1683838.795
1383,000002.SZ,20190416,30.75,31.68,30.01,31.64,30.94,0.7,2.2624,709185.0,2185563.502
1384,000002.SZ,20190415,31.77,32.0,30.88,30.94,31.09,-0.15,-0.4825,557808.53,1759310.281
1385,000002.SZ,20190412,31.57,31.77,30.81,31.09,31.84,-0.75,-2.3555,482436.77,1504490.056
1386,000002.SZ,20190411,32.65,33.2,31.41,31.84,32.77,-0.93,-2.838,573781.88,1842346.196
1387,000002.SZ,20190410,32.9,33.2,32.4,32.77,33.48,-0.71,-2.1207,539052.88,1763295.16
1388,000002.SZ,20190409,32.06,33.6,31.78,33.48,31.54,1.94,6.1509,904186.99,2952702.145
1389,000002.SZ,20190408,32.28,32.8,31.25,31.54,32.22,-0.68,-2.1105,744881.41,2375321.233
1390,000002.SZ,20190404,32.5,33.12,31.75,32.22,32.49,-0.27,-0.831,692092.74,2238380.963
1391,000002.SZ,20190403,31.88,32.52,31.4,32.49,31.99,0.5,1.563,453116.53,1450033.729
1392,000002.SZ,20190402,32.13,32.48,31.71,31.99,32.07,-0.08,-0.2495,509272.85,1631797.324
1393,000002.SZ,20190401,31.02,33.1,31.0,32.07,30.72,1.35,4.3945,1078515.11,3449265.526
1394,000002.SZ,20190329,28.8,30.75,28.75,30.72,28.8,1.92,6.6667,970329.93,2903231.426
1395,000002.SZ,20190328,28.8,29.52,28.51,28.8,28.95,-0.15,-0.5181,517324.89,1500669.727
1396,000002.SZ,20190327,28.55,29.05,28.23,28.95,28.29,0.66,2.333,456424.21,1311815.605
1397,000002.SZ,20190326,28.51,28.96,28.21,28.29,28.16,0.13,0.4616,614437.94,1753983.322
1398,000002.SZ,20190325,28.84,28.92,28.11,28.16,29.19,-1.03,-3.5286,485411.76,1382259.059
1399,000002.SZ,20190322,29.38,29.4,28.68,29.19,29.55,-0.36,-1.2183,403115.17,1170173.99
1400,000002.SZ,20190321,29.63,30.14,29.42,29.55,29.53,0.02,0.0677,673372.69,2006633.33
1401,000002.SZ,20190320,29.15,29.76,28.65,29.53,29.15,0.38,1.3036,618588.58,1807275.592
1402,000002.SZ,20190319,29.4,30.2,28.95,29.15,29.37,-0.22,-0.7491,769978.94,2266655.141
1403,000002.SZ,20190318,28.06,29.42,27.76,29.37,28.07,1.3,4.6313,984627.78,2830974.395
1404,000002.SZ,20190315,27.5,28.36,27.37,28.07,27.46,0.61,2.2214,778181.37,2174877.993
1405,000002.SZ,20190314,27.5,28.16,27.23,27.46,27.81,-0.35,-1.2585,575706.24,1593774.07
1406,000002.SZ,20190313,27.4,28.25,26.85,27.81,27.45,0.36,1.3115,791460.59,2189131.853
1407,000002.SZ,20190312,28.0,28.0,27.2,27.45,27.45,0.0,0.0,796192.89,2196590.644
1408,000002.SZ,20190311,27.0,27.49,26.36,27.45,27.4,0.05,0.1825,968609.59,2604445.077
1409,000002.SZ,20190308,28.02,28.23,27.02,27.4,28.57,-1.17,-4.0952,837383.06,2311425.526
1410,000002.SZ,20190307,29.35,29.35,28.42,28.57,29.48,-0.91,-3.0868,744106.87,2136857.024
1411,000002.SZ,20190306,30.11,30.2,29.06,29.48,29.94,-0.46,-1.5364,813470.26,2387231.851
1412,000002.SZ,20190305,29.69,30.52,29.47,29.94,29.7,0.24,0.8081,835555.95,2503625.218
1413,000002.SZ,20190304,28.8,30.35,28.54,29.7,28.54,1.16,4.0645,1414795.23,4185090.676
1414,000002.SZ,20190301,28.1,28.54,27.56,28.54,27.99,0.55,1.965,851785.37,2389355.365
1415,000002.SZ,20190228,27.8,28.55,27.72,27.99,28.01,-0.02,-0.0714,606374.98,1705080.843
1416,000002.SZ,20190227,27.79,28.5,27.38,28.01,27.79,0.22,0.7917,919166.28,2560423.679
1417,000002.SZ,20190226,28.46,28.85,27.72,27.79,28.39,-0.6,-2.1134,982519.78,2772109.82
1418,000002.SZ,20190225,27.0,28.67,26.86,28.39,26.97,1.42,5.2651,1328512.83,3693496.637
1419,000002.SZ,20190222,26.87,26.98,26.25,26.97,26.95,0.02,0.0742,616049.02,1637780.572
1420,000002.SZ,20190221,27.5,27.6,26.81,26.95,27.63,-0.68,-2.4611,616527.27,1673690.928
1421,000002.SZ,20190220,27.0,27.88,26.78,27.63,27.03,0.6,2.2198,708069.79,1946411.546
1422,000002.SZ,20190219,27.35,27.39,26.91,27.03,27.2,-0.17,-0.625,581793.8,1578093.49
1423,000002.SZ,20190218,26.85,27.2,26.67,27.2,26.55,0.65,2.4482,689164.95,1857391.137
1424,000002.SZ,20190215,27.29,27.42,26.5,26.55,27.44,-0.89,-3.2434,622319.82,1674145.046
1425,000002.SZ,20190214,27.59,27.68,27.17,27.44,27.77,-0.33,-1.1883,548813.88,1501936.309
1426,000002.SZ,20190213,27.35,27.98,27.13,27.77,27.4,0.37,1.3504,671739.48,1849718.606
1427,000002.SZ,20190212,27.45,27.58,26.85,27.4,27.67,-0.27,-0.9758,510238.63,1387073.367
1428,000002.SZ,20190211,27.27,27.69,26.89,27.67,27.68,-0.01,-0.0361,448513.22,1222114.37
1429,000002.SZ,20190201,28.15,28.22,26.98,27.68,27.75,-0.07,-0.2523,518543.17,1415838.207
1430,000002.SZ,20190131,27.39,28.15,27.0,27.75,27.21,0.54,1.9846,411857.6,1138512.393
1431,000002.SZ,20190130,26.7,27.82,26.63,27.21,26.88,0.33,1.2277,592303.18,1615186.856
1432,000002.SZ,20190129,25.91,26.88,25.87,26.88,26.06,0.82,3.1466,368071.63,974279.357
1433,000002.SZ,20190128,26.2,26.62,25.86,26.06,26.1,-0.04,-0.1533,308906.56,810288.818
1434,000002.SZ,20190125,25.51,26.35,25.49,26.1,25.41,0.69,2.7155,451756.17,1176479.676
1435,000002.SZ,20190124,25.42,25.54,24.93,25.41,25.31,0.1,0.3951,234931.05,592822.911
1436,000002.SZ,20190123,25.35,25.49,25.2,25.31,25.4,-0.09,-0.3543,146847.03,371890.084
1437,000002.SZ,20190122,25.5,26.17,25.23,25.4,25.65,-0.25,-0.9747,379336.8,974822.713
1438,000002.SZ,20190121,25.71,25.95,25.4,25.65,25.76,-0.11,-0.427,255499.85,655820.643
1439,000002.SZ,20190118,25.0,25.76,24.99,25.76,24.97,0.79,3.1638,365723.28,933464.191
1440,000002.SZ,20190117,25.5,25.5,24.94,24.97,25.42,-0.45,-1.7703,245895.86,618876.709
1441,000002.SZ,20190116,25.15,25.5,24.83,25.42,25.16,0.26,1.0334,267466.06,676685.59
1442,000002.SZ,20190115,25.0,25.16,24.32,25.16,25.02,0.14,0.5596,368758.85,914983.495
1443,000002.SZ,20190114,25.13,25.3,24.92,25.02,25.3,-0.28,-1.1067,183281.34,459151.853
1444,000002.SZ,20190111,25.1,25.54,25.01,25.3,25.11,0.19,0.7567,240694.9,606994.703
1445,000002.SZ,20190110,25.22,25.56,25.03,25.11,25.33,-0.22,-0.8685,224649.2,568952.646
1446,000002.SZ,20190109,25.4,25.88,25.11,25.33,25.0,0.33,1.32,340140.62,867081.397
1447,000002.SZ,20190108,25.05,25.2,24.63,25.0,25.05,-0.05,-0.1996,214382.02,533604.348
1448,000002.SZ,20190107,25.29,25.53,24.99,25.05,24.93,0.12,0.4813,427154.85,1077909.188
1449,000002.SZ,20190104,23.91,25.0,23.85,24.93,24.07,0.86,3.5729,377727.21,927011.718
1450,000002.SZ,20190103,23.79,24.5,23.71,24.07,23.9,0.17,0.7113,222353.59,536333.264
1451,000002.SZ,20190102,23.83,24.09,23.67,23.9,23.82,0.08,0.3359,247010.28,589384.596
1452,000002.SZ,20181228,23.67,24.24,23.67,23.82,23.44,0.38,1.6212,322810.93,772703.701
1453,000002.SZ,20181227,24.25,24.56,23.44,23.44,23.8,-0.36,-1.5126,352501.78,849242.338
1454,000002.SZ,20181226,23.84,23.98,23.58,23.8,23.97,-0.17,-0.7092,221987.26,528530.965
1455,000002.SZ,20181225,23.42,24.22,23.38,23.97,23.88,0.09,0.3769,426901.26,1016225.858
1456,000002.SZ,20181224,23.92,24.08,23.33,23.88,24.25,-0.37,-1.5258,493219.42,1164770.722
1457,000002.SZ,20181221,25.17,25.18,23.7,24.25,25.3,-1.05,-4.1502,607919.23,1466176.434
1458,000002.SZ,20181220,25.45,25.8,24.91,25.3,25.38,-0.08,-0.3152,412249.8,1038244.109
1459,000002.SZ,20181219,25.71,26.09,25.15,25.38,25.5,-0.12,-0.4706,290663.49,743094.958
1460,000002.SZ,20181218,26.23,26.39,25.34,25.5,26.52,-1.02,-3.8462,413674.28,1063833.011
1461,000002.SZ,20181217,26.51,26.75,25.94,26.52,26.46,0.06,0.2268,321532.38,845518.94
1462,000002.SZ,20181214,26.78,27.11,26.31,26.46,27.1,-0.64,-2.3616,311472.6,826696.666
1463,000002.SZ,20181213,26.69,27.47,26.4,27.1,26.35,0.75,2.8463,644463.35,1740981.828
1464,000002.SZ,20181212,26.31,26.8,26.14,26.35,25.97,0.38,1.4632,484759.93,1283473.956
1465,000002.SZ,20181211,24.95,25.98,24.91,25.97,25.0,0.97,3.88,433703.49,1111642.805
1466,000002.SZ,20181210,25.12,25.59,24.9,25.0,25.34,-0.34,-1.3418,274636.88,692420.827
1467,000002.SZ,20181207,25.12,25.85,25.12,25.34,25.1,0.24,0.9562,275278.78,702826.097
1468,000002.SZ,20181206,24.91,25.47,24.9,25.1,25.3,-0.2,-0.7905,243022.82,611204.445
1469,000002.SZ,20181205,24.81,25.69,24.76,25.3,25.13,0.17,0.6765,407176.06,1033938.143
1470,000002.SZ,20181204,25.56,25.56,24.86,25.13,25.73,-0.6,-2.3319,509945.97,1281369.833
1471,000002.SZ,20181203,26.0,26.06,24.81,25.73,25.44,0.29,1.1399,608149.44,1544456.947
1472,000002.SZ,20181130,25.27,25.53,25.03,25.44,25.29,0.15,0.5931,192754.06,487502.415
1473,000002.SZ,20181129,25.95,26.48,25.0,25.29,25.88,-0.59,-2.2798,393643.32,1007596.58
1474,000002.SZ,20181128,25.0,25.88,24.99,25.88,24.95,0.93,3.7275,386165.31,986464.334
1475,000002.SZ,20181127,25.2,25.29,24.78,24.95,25.19,-0.24,-0.9528,192492.25,480638.561
1476,000002.SZ,20181126,25.03,25.47,24.74,25.19,24.9,0.29,1.1647,241090.53,606367.556
1477,000002.SZ,20181123,25.65,25.65,24.68,24.9,25.63,-0.73,-2.8482,296629.37,743585.668
1478,000002.SZ,20181122,25.99,25.99,25.28,25.63,26.03,-0.4,-1.5367,300827.41,768538.986
1479,000002.SZ,20181121,25.38,26.68,25.35,26.03,25.65,0.38,1.4815,581654.21,1517603.355
1480,000002.SZ,20181120,25.78,26.43,25.23,25.65,25.97,-0.32,-1.2322,474151.8,1221340.78
1481,000002.SZ,20181119,24.7,25.97,24.68,25.97,24.78,1.19,4.8023,590566.04,1518790.912
1482,000002.SZ,20181116,24.29,25.1,24.02,24.78,24.38,0.4,1.6407,495985.86,1220586.112
1483,000002.SZ,20181115,24.05,24.4,23.96,24.38,24.15,0.23,0.9524,258623.58,627715.21
1484,000002.SZ,20181114,24.18,24.49,23.96,24.15,23.94,0.21,0.8772,618882.72,1500411.129
1485,000002.SZ,20181113,23.48,24.03,23.44,23.94,23.88,0.06,0.2513,453424.04,1079145.537
1486,000002.SZ,20181112,23.41,23.96,23.4,23.88,23.55,0.33,1.4013,386742.23,920396.95
1487,000002.SZ,20181109,23.89,24.33,23.53,23.55,23.99,-0.44,-1.8341,369283.45,877009.944
1488,000002.SZ,20181108,24.15,24.59,23.92,23.99,23.85,0.14,0.587,548200.71,1330024.287
1489,000002.SZ,20181107,24.18,24.5,23.71,23.85,24.14,-0.29,-1.2013,441458.18,1062603.97
1490,000002.SZ,20181106,24.03,24.4,23.71,24.14,24.04,0.1,0.416,420823.93,1014339.811
1491,000002.SZ,20181105,24.48,24.48,23.7,24.04,24.62,-0.58,-2.3558,583695.56,1399713.072
1492,000002.SZ,20181102,25.2,25.25,24.0,24.62,24.42,0.2,0.819,652339.22,1601122.935
1493,000002.SZ,20181101,24.9,25.27,24.28,24.42,24.23,0.19,0.7842,617847.25,1531833.907
1494,000002.SZ,20181031,23.68,24.6,23.3,24.23,23.69,0.54,2.2794,565648.85,1358918.219
1495,000002.SZ,20181030,23.31,23.88,22.65,23.69,22.8,0.89,3.9035,602920.35,1415832.355
1496,000002.SZ,20181029,24.28,24.33,22.53,22.8,23.81,-1.01,-4.2419,618876.62,1435756.0
1497,000002.SZ,20181026,23.71,24.75,23.46,23.81,23.49,0.32,1.3623,729756.6,1754616.838
1498,000002.SZ,20181025,22.18,23.5,22.0,23.49,22.58,0.91,4.0301,932699.5,2150598.987
1499,000002.SZ,20181024,22.23,23.12,22.1,22.58,22.14,0.44,1.9874,513460.91,1161439.968
1500,000002.SZ,20181023,22.88,22.92,22.05,22.14,22.82,-0.68,-2.9798,509732.7,1144781.713
1501,000002.SZ,20181022,21.88,23.26,21.73,22.82,21.56,1.26,5.8442,1008289.94,2292054.56
1502,000002.SZ,20181019,20.61,21.99,20.4,21.56,20.59,0.97,4.711,759809.75,1618603.263
1503,000002.SZ,20181018,21.1,21.22,20.51,20.59,21.22,-0.63,-2.9689,577959.29,1199550.666
1504,000002.SZ,20181017,21.35,21.46,20.88,21.22,21.01,0.21,0.9995,307507.86,651794.911
1505,000002.SZ,20181016,21.6,22.06,20.86,21.01,21.47,-0.46,-2.1425,397553.12,853848.661
1506,000002.SZ,20181015,21.78,21.78,21.15,21.47,21.8,-0.33,-1.5138,445515.74,953879.735
1507,000002.SZ,20181012,21.14,21.95,21.05,21.8,20.93,0.87,4.1567,531382.96,1141837.523
1508,000002.SZ,20181011,21.0,21.5,20.81,20.93,21.75,-0.82,-3.7701,709553.01,1498597.099
1509,000002.SZ,20181010,21.77,22.03,21.4,21.75,21.82,-0.07,-0.3208,437797.76,951971.015
1510,000002.SZ,20181009,22.05,22.12,21.26,21.82,22.05,-0.23,-1.0431,628633.52,1360687.509
1511,000002.SZ,20181008,22.95,23.2,21.98,22.05,24.3,-2.25,-9.2593,1037914.88,2339001.429
1512,000002.SZ,20180928,24.5,24.9,23.95,24.3,24.45,-0.15,-0.6135,683236.25,1671576.714
1513,000002.SZ,20180927,24.63,24.78,24.3,24.45,24.67,-0.22,-0.8918,445294.33,1090622.042
1514,000002.SZ,20180926,24.66,25.33,23.89,24.67,24.64,0.03,0.1218,845884.37,2088651.952
1515,000002.SZ,20180925,24.8,25.12,24.4,24.64,25.8,-1.16,-4.4961,908838.54,2247254.08
1516,000002.SZ,20180921,24.2,26.0,23.93,25.8,24.01,1.79,7.4552,1064216.38,2663500.909
1517,000002.SZ,20180920,24.01,24.43,23.8,24.01,24.17,-0.16,-0.662,521852.72,1257974.032
1518,000002.SZ,20180919,23.03,24.67,22.91,24.17,23.0,1.17,5.087,1317837.01,3170366.001
1519,000002.SZ,20180918,22.65,23.1,22.47,23.0,22.83,0.17,0.7446,404634.05,921475.475
1520,000002.SZ,20180917,23.04,23.23,22.72,22.83,23.32,-0.49,-2.1012,255061.69,584416.325
1521,000002.SZ,20180914,23.13,23.39,22.81,23.32,23.1,0.22,0.9524,334870.79,775981.815
1522,000002.SZ,20180913,23.31,23.47,22.78,23.1,22.88,0.22,0.9615,468837.96,1080871.662
1523,000002.SZ,20180912,23.24,23.3,22.61,22.88,23.34,-0.46,-1.9709,313821.54,717459.921
1524,000002.SZ,20180911,23.39,23.64,23.09,23.34,23.46,-0.12,-0.5115,358358.75,832895.939
1525,000002.SZ,20180910,23.42,23.85,23.11,23.46,23.21,0.25,1.0771,474917.79,1115789.487
1526,000002.SZ,20180907,22.85,23.65,22.85,23.21,22.81,0.4,1.7536,334943.33,780678.316
1527,000002.SZ,20180906,23.32,23.56,22.69,22.81,23.41,-0.6,-2.563,375368.9,864994.565
1528,000002.SZ,20180905,24.11,24.2,23.41,23.41,24.43,-1.02,-4.1752,546644.37,1296346.119
1529,000002.SZ,20180904,23.66,24.44,23.41,24.43,23.55,0.88,3.7367,437654.47,1052057.112
1530,000002.SZ,20180903,23.85,24.57,23.38,23.55,24.05,-0.5,-2.079,497612.43,1191130.969
1531,000002.SZ,20180831,23.2,24.36,23.18,24.05,23.5,0.55,2.3404,428145.12,1024351.411
1532,000002.SZ,20180830,23.8,24.18,23.48,23.5,23.91,-0.41,-1.7148,285923.67,681645.384
1533,000002.SZ,20180829,23.74,24.4,23.72,23.91,23.88,0.03,0.1256,291143.33,700596.432
1534,000002.SZ,20180828,23.8,24.14,23.73,23.88,23.91,-0.03,-0.1255,348101.15,832284.975
1535,000002.SZ,20180827,22.98,24.06,22.85,23.91,22.78,1.13,4.9605,594341.1,1403513.889
1536,000002.SZ,20180824,22.66,23.01,22.39,22.78,22.82,-0.04,-0.1753,273417.65,621888.066
1537,000002.SZ,20180823,23.0,23.15,22.24,22.82,23.02,-0.2,-0.8688,543058.67,1235013.686
1538,000002.SZ,20180822,23.91,24.08,23.67,23.92,23.91,0.01,0.0418,421833.83,1007170.63
1539,000002.SZ,20180821,23.39,23.98,23.22,23.91,23.35,0.56,2.3983,495846.24,1173410.505
1540,000002.SZ,20180820,22.93,23.44,22.59,23.35,22.69,0.66,2.9088,476133.14,1101391.513
1541,000002.SZ,20180817,22.9,23.2,22.64,22.69,22.72,-0.03,-0.132,424160.44,969847.216
1542,000002.SZ,20180816,21.63,23.08,21.61,22.72,22.3,0.42,1.8834,490384.44,1107212.515
1543,000002.SZ,20180815,22.39,22.58,22.22,22.3,22.32,-0.02,-0.0896,472553.5,1058911.645
1544,000002.SZ,20180814,23.0,23.05,22.05,22.32,23.04,-0.72,-3.125,486784.81,1090898.794
1545,000002.SZ,20180813,22.6,23.21,22.46,23.04,23.18,-0.14,-0.604,489494.76,1113409.912
1546,000002.SZ,20180810,23.0,24.07,22.93,23.18,22.48,0.7,3.1139,1201163.03,2820091.738
1547,000002.SZ,20180809,21.5,22.55,21.4,22.48,21.5,0.98,4.5581,896200.17,1997096.145
1548,000002.SZ,20180808,21.89,22.29,21.5,21.5,21.86,-0.36,-1.6468,410720.18,903023.745
1549,000002.SZ,20180807,21.15,21.86,20.93,21.86,20.86,1.0,4.7939,451653.09,969166.202
1550,000002.SZ,20180806,21.18,21.32,20.52,20.86,21.08,-0.22,-1.0436,315702.05,662879.888
1551,000002.SZ,20180803,21.39,21.54,21.05,21.08,21.38,-0.3,-1.4032,346072.3,735143.747
1552,000002.SZ,20180802,22.34,22.34,21.07,21.38,22.35,-0.97,-4.34,677777.75,1457805.725
1553,000002.SZ,20180801,23.24,23.24,22.21,22.35,23.32,-0.97,-4.1595,673866.01,1523419.154
1554,000002.SZ,20180731,23.29,23.49,23.06,23.32,23.18,0.14,0.604,354578.15,825861.764
1555,000002.SZ,20180730,23.54,23.7,22.82,23.18,23.32,-0.14,-0.6003,357066.58,828078.838
1556,000002.SZ,20180727,23.55,23.81,23.24,23.32,23.71,-0.39,-1.6449,322827.63,757327.314
1557,000002.SZ,20180726,24.34,24.51,23.57,23.71,24.18,-0.47,-1.9438,385134.8,924376.0
1558,000002.SZ,20180725,24.38,24.58,24.0,24.18,24.38,-0.2,-0.8203,355182.97,860631.782
1559,000002.SZ,20180724,24.04,25.09,24.04,24.38,23.75,0.63,2.6526,832814.22,2055205.705
1560,000002.SZ,20180723,22.96,23.9,22.9,23.75,23.14,0.61,2.6361,555706.13,1306045.471
1561,000002.SZ,20180720,22.64,23.49,22.02,23.14,22.68,0.46,2.0282,610195.34,1390937.599
1562,000002.SZ,20180719,22.7,22.96,22.5,22.68,22.47,0.21,0.93,506949.38,1154160.796
1563,000002.SZ,20180718,23.02,23.05,22.42,22.47,22.98,-0.51,-2.22,410641.88,930105.273
1564,000002.SZ,20180717,23.05,23.28,22.65,22.98,23.15,-0.17,-0.73,313869.3,718627.835
1565,000002.SZ,20180716,23.59,23.66,22.81,23.15,23.72,-0.57,-2.4,430694.06,994746.276
1566,000002.SZ,20180713,24.24,24.35,23.64,23.72,23.85,-0.13,-0.55,407555.34,976014.586
1567,000002.SZ,20180712,23.58,24.22,23.47,23.85,23.46,0.39,1.66,384228.4,916845.446
1568,000002.SZ,20180711,23.48,23.63,23.17,23.46,24.15,-0.69,-2.86,286052.97,668957.022
1569,000002.SZ,20180710,24.2,24.49,23.77,24.15,24.01,0.14,0.58,389259.48,936534.189
1570,000002.SZ,20180709,23.37,24.05,23.37,24.01,23.21,0.8,3.45,404626.6,964798.996
1571,000002.SZ,20180706,23.34,23.6,22.65,23.21,23.05,0.16,0.69,346930.01,805107.096
1572,000002.SZ,20180705,23.02,23.41,22.85,23.05,23.0,0.05,0.22,267278.61,619393.007
1573,000002.SZ,20180704,23.46,23.75,23.0,23.0,23.42,-0.42,-1.79,249881.03,582470.214
1574,000002.SZ,20180703,23.1,23.48,22.8,23.42,22.8,0.62,2.72,549964.88,1274023.575
1575,000002.SZ,20180702,24.5,24.55,22.52,22.8,24.6,-1.8,-7.32,846203.86,1981131.638
1576,000002.SZ,20180629,24.1,24.6,23.89,24.6,23.88,0.72,3.02,352884.91,859583.948
1577,000002.SZ,20180628,23.86,24.57,23.5,23.88,24.22,-0.34,-1.4,462512.82,1114653.844
1578,000002.SZ,20180627,25.5,25.51,23.81,24.22,25.54,-1.32,-5.17,672347.28,1652394.698
1579,000002.SZ,20180626,25.82,26.06,24.83,25.54,26.49,-0.95,-3.59,591809.32,1503936.867
1580,000002.SZ,20180625,28.25,28.38,26.41,26.49,28.1,-1.61,-5.73,615811.76,1686677.902
1581,000002.SZ,20180622,27.5,28.2,27.44,28.1,27.73,0.37,1.33,444366.6,1235687.451
1582,000002.SZ,20180621,26.97,28.5,26.82,27.73,26.96,0.77,2.86,777932.09,2167319.528
1583,000002.SZ,20180620,26.99,27.29,26.41,26.96,27.1,-0.14,-0.52,393400.42,1059357.118
1584,000002.SZ,20180619,27.85,27.85,26.91,27.1,27.99,-0.89,-3.18,600442.11,1639680.595
1585,000002.SZ,20180615,27.37,28.3,27.33,27.99,27.37,0.62,2.27,698195.18,1951841.87
1586,000002.SZ,20180614,27.48,27.76,27.12,27.37,27.64,-0.27,-0.98,357604.45,980418.255
1587,000002.SZ,20180613,27.41,28.25,27.31,27.64,27.71,-0.07,-0.25,602843.57,1680583.497
1588,000002.SZ,20180612,27.57,27.83,27.23,27.71,27.31,0.4,1.46,498372.48,1376048.984
1589,000002.SZ,20180611,26.74,27.73,26.68,27.31,26.71,0.6,2.25,526436.79,1437705.891
1590,000002.SZ,20180608,27.1,27.18,26.55,26.71,27.39,-0.68,-2.48,388545.08,1040501.593
1591,000002.SZ,20180607,27.07,27.64,26.95,27.39,26.99,0.4,1.48,597535.75,1637918.296
1592,000002.SZ,20180606,27.3,27.54,26.85,26.99,27.49,-0.5,-1.82,508162.53,1378427.339
1593,000002.SZ,20180605,27.29,27.77,26.84,27.49,27.3,0.19,0.7,606841.37,1658473.532
1594,000002.SZ,20180604,26.3,27.38,26.28,27.3,26.0,1.3,5.0,789190.77,2138820.837
1595,000002.SZ,20180601,25.39,26.46,25.3,26.0,25.59,0.41,1.6,520770.82,1355014.454
1596,000002.SZ,20180531,24.77,25.68,24.56,25.59,24.64,0.95,3.86,705893.25,1768260.902
1597,000002.SZ,20180530,25.21,25.21,24.58,24.64,25.6,-0.96,-3.75,540168.82,1342440.709
1598,000002.SZ,20180529,26.3,26.37,25.34,25.6,26.5,-0.9,-3.4,556052.35,1428341.707
1599,000002.SZ,20180528,26.39,26.82,26.3,26.5,26.39,0.11,0.42,254594.99,676789.912
1600,000002.SZ,20180525,26.68,26.91,26.32,26.39,26.65,-0.26,-0.98,270005.46,717574.35
1601,000002.SZ,20180524,26.8,26.85,26.52,26.65,26.8,-0.15,-0.56,241610.93,643575.797
1602,000002.SZ,20180523,26.72,27.17,26.56,26.8,26.72,0.08,0.3,433170.62,1164157.877
1603,000002.SZ,20180522,27.05,27.05,26.58,26.72,27.07,-0.35,-1.29,415469.03,1111277.324
1604,000002.SZ,20180521,27.23,27.31,26.81,27.07,27.15,-0.08,-0.29,432446.76,1167666.221
1605,000002.SZ,20180518,26.7,27.15,26.53,27.15,26.79,0.36,1.34,407222.27,1092945.215
1606,000002.SZ,20180517,27.19,27.22,26.77,26.79,27.23,-0.44,-1.62,445623.87,1199275.7
1607,000002.SZ,20180516,27.55,27.75,27.21,27.23,27.75,-0.52,-1.87,373238.06,1020836.429
1608,000002.SZ,20180515,28.11,28.15,27.34,27.75,27.94,-0.19,-0.68,405069.26,1120666.813
1609,000002.SZ,20180514,28.08,28.29,27.87,27.94,27.94,0.0,0.0,350838.54,984200.058
1610,000002.SZ,20180511,28.1,28.19,27.73,27.94,28.07,-0.13,-0.46,318303.73,889939.605
1611,000002.SZ,20180510,28.32,28.53,27.7,28.07,28.2,-0.13,-0.46,429639.57,1204133.432
1612,000002.SZ,20180509,28.5,28.5,28.0,28.2,28.69,-0.49,-1.71,409030.79,1152922.298
1613,000002.SZ,20180508,27.4,28.86,27.33,28.69,27.38,1.31,4.78,655817.53,1857899.321
1614,000002.SZ,20180507,27.01,27.51,26.72,27.38,26.91,0.47,1.75,408453.67,1110387.754
1615,000002.SZ,20180504,27.26,27.56,26.81,26.91,27.33,-0.42,-1.54,425383.6,1154814.762
1616,000002.SZ,20180503,27.65,27.66,26.56,27.33,27.68,-0.35,-1.26,542419.86,1466857.435
1617,000002.SZ,20180502,28.4,28.66,27.63,27.68,28.4,-0.72,-2.54,397170.81,1111292.763
1618,000002.SZ,20180427,28.66,28.75,27.42,28.4,28.5,-0.1,-0.35,381958.29,1071392.412
1619,000002.SZ,20180426,30.3,30.3,28.26,28.5,30.12,-1.62,-5.38,812262.55,2348260.646
1620,000002.SZ,20180425,30.65,30.65,29.96,30.12,30.93,-0.81,-2.62,397684.18,1199524.613
1621,000002.SZ,20180424,29.85,31.1,29.8,30.93,29.91,1.02,3.41,469832.12,1447945.429
1622,000002.SZ,20180423,29.88,30.29,29.79,29.91,30.15,-0.24,-0.8,201714.25,605310.89
1623,000002.SZ,20180420,30.18,30.5,29.92,30.15,30.23,-0.08,-0.26,254795.46,769678.456
1624,000002.SZ,20180419,30.33,30.53,30.03,30.23,30.04,0.19,0.63,256275.25,776421.774
1625,000002.SZ,20180418,30.29,30.69,29.74,30.04,29.92,0.12,0.4,328835.33,989193.213
1626,000002.SZ,20180417,30.16,30.55,29.6,29.92,30.03,-0.11,-0.37,258197.72,775976.183
1627,000002.SZ,20180416,31.2,31.23,29.56,30.03,31.25,-1.22,-3.9,528068.65,1588112.26
1628,000002.SZ,20180413,32.16,32.24,31.03,31.25,31.85,-0.6,-1.88,351572.61,1102968.777
1629,000002.SZ,20180412,32.57,32.86,31.75,31.85,32.61,-0.76,-2.33,335219.99,1079000.357
1630,000002.SZ,20180411,32.15,33.24,31.73,32.61,32.18,0.43,1.34,485930.43,1578103.542
1631,000002.SZ,20180410,31.52,32.18,31.06,32.18,31.62,0.56,1.77,477145.43,1517032.39
1632,000002.SZ,20180409,32.7,32.76,30.96,31.62,32.8,-1.18,-3.6,478119.4,1510647.265
1633,000002.SZ,20180404,32.3,33.95,32.1,32.8,33.64,-0.84,-2.5,584509.65,1927433.704
1634,000002.SZ,20180403,33.2,34.1,32.52,33.64,33.49,0.15,0.45,431945.71,1440337.637
1635,000002.SZ,20180402,33.65,34.47,33.32,33.49,33.29,0.2,0.6,531635.65,1801173.138
1636,000002.SZ,20180330,33.7,33.99,33.17,33.29,34.16,-0.87,-2.55,572692.05,1918089.36
1637,000002.SZ,20180329,31.54,34.46,31.03,34.16,31.33,2.83,9.03,999700.72,3311802.728
1638,000002.SZ,20180328,30.51,32.15,30.3,31.33,31.02,0.31,1.0,426728.97,1341512.917
1639,000002.SZ,20180327,30.89,31.87,30.71,31.02,30.33,0.69,2.28,578853.91,1803144.937
1640,000002.SZ,20180326,30.76,30.79,29.9,30.33,31.07,-0.74,-2.38,338288.96,1021310.971
1641,000002.SZ,20180323,30.02,31.07,29.21,31.07,31.18,-0.11,-0.35,505125.39,1527314.429
1642,000002.SZ,20180322,31.8,31.88,31.04,31.18,31.66,-0.48,-1.52,235787.08,739606.988
1643,000002.SZ,20180321,31.47,32.15,31.31,31.66,31.34,0.32,1.02,331725.74,1055783.63
1644,000002.SZ,20180320,31.4,31.59,30.75,31.34,31.58,-0.24,-0.76,290117.65,903296.819
1645,000002.SZ,20180319,32.57,32.58,31.52,31.58,32.63,-1.05,-3.22,366967.49,1166386.364
1646,000002.SZ,20180316,32.58,33.35,32.5,32.63,32.66,-0.03,-0.09,337572.15,1111490.314
1647,000002.SZ,20180315,32.5,33.1,32.41,32.66,32.7,-0.04,-0.12,252215.34,825259.606
1648,000002.SZ,20180314,32.44,32.95,32.2,32.7,32.48,0.22,0.68,315833.0,1031091.876
1649,000002.SZ,20180313,32.59,32.84,32.37,32.48,32.62,-0.14,-0.43,220920.41,719093.277
1650,000002.SZ,20180312,33.54,33.68,32.35,32.62,33.46,-0.84,-2.51,606208.29,1979204.52
1651,000002.SZ,20180309,33.87,33.91,33.34,33.46,33.64,-0.18,-0.54,325102.39,1092069.971
1652,000002.SZ,20180308,33.4,33.74,32.85,33.64,32.9,0.74,2.25,351022.54,1175142.105
1653,000002.SZ,20180307,33.44,33.92,32.8,32.9,33.67,-0.77,-2.29,387992.55,1292495.378
1654,000002.SZ,20180306,32.35,33.71,32.01,33.67,32.18,1.49,4.63,581008.06,1912870.91
1655,000002.SZ,20180305,32.49,33.15,32.07,32.18,32.28,-0.1,-0.31,373354.38,1213151.363
1656,000002.SZ,20180302,32.0,32.73,31.51,32.28,32.41,-0.13,-0.4,322838.49,1038873.924
1657,000002.SZ,20180301,32.17,33.09,32.02,32.41,32.7,-0.29,-0.89,336064.32,1092337.514
1658,000002.SZ,20180228,32.51,33.23,31.84,32.7,32.9,-0.2,-0.61,500004.47,1621987.601
1659,000002.SZ,20180227,34.2,34.28,32.65,32.9,34.18,-1.28,-3.74,506598.14,1683177.664
1660,000002.SZ,20180226,35.07,35.1,33.11,34.18,34.72,-0.54,-1.56,540655.01,1832518.319
1661,000002.SZ,20180223,33.9,35.1,33.33,34.72,33.7,1.02,3.03,384538.9,1323487.16
1662,000002.SZ,20180222,34.0,34.05,33.33,33.7,33.17,0.53,1.6,302373.26,1019234.56
1663,000002.SZ,20180214,32.87,33.32,32.17,33.17,32.73,0.44,1.34,270175.5,884454.424
1664,000002.SZ,20180213,32.28,33.79,32.28,32.73,31.9,0.83,2.6,454668.11,1500999.45
1665,000002.SZ,20180212,31.43,32.32,31.31,31.9,31.27,0.63,2.01,407654.31,1297185.205
1666,000002.SZ,20180209,31.5,31.96,30.2,31.27,32.75,-1.48,-4.52,724944.9,2259035.363
1667,000002.SZ,20180208,33.0,33.88,32.49,32.75,32.98,-0.23,-0.7,580805.14,1920999.544
1668,000002.SZ,20180207,36.43,36.58,32.5,32.98,35.82,-2.84,-7.93,952129.68,3283016.479
1669,000002.SZ,20180206,35.93,36.1,34.88,35.82,36.99,-1.17,-3.16,699836.71,2489127.586
1670,000002.SZ,20180205,36.8,38.06,36.31,36.99,37.38,-0.39,-1.04,552634.72,2046513.931
1671,000002.SZ,20180202,36.5,37.9,35.8,37.38,37.5,-0.12,-0.32,596793.68,2208198.824
1672,000002.SZ,20180201,37.5,38.04,36.9,37.5,37.56,-0.06,-0.16,635425.38,2380069.195
1673,000002.SZ,20180131,36.61,37.76,35.62,37.56,36.36,1.2,3.3,898147.86,3297773.29
1674,000002.SZ,20180130,38.0,38.0,36.27,36.36,38.57,-2.21,-5.73,908234.42,3355539.693
1675,000002.SZ,20180129,40.38,40.56,38.09,38.57,40.04,-1.47,-3.67,597862.74,2338982.473
1676,000002.SZ,20180126,40.0,40.66,39.12,40.04,40.2,-0.16,-0.4,410062.37,1640757.7
1677,000002.SZ,20180125,41.12,41.12,38.8,40.2,41.13,-0.93,-2.26,648064.57,2577574.871
1678,000002.SZ,20180124,40.7,42.24,40.46,41.13,40.98,0.15,0.37,542629.59,2236496.975
1679,000002.SZ,20180123,40.0,41.51,39.99,40.98,39.53,1.45,3.67,648657.5,2653177.559
1680,000002.SZ,20180122,39.0,39.84,38.51,39.53,39.42,0.11,0.28,406526.41,1597213.093
1681,000002.SZ,20180119,39.85,41.09,39.25,39.42,39.76,-0.34,-0.86,548758.23,2207882.77
1682,000002.SZ,20180118,39.6,40.64,38.9,39.76,39.77,-0.01,-0.03,558848.4,2226747.475
1683,000002.SZ,20180117,39.48,40.6,38.3,39.77,40.2,-0.43,-1.07,812191.93,3199234.88
1684,000002.SZ,20180116,36.5,40.7,36.4,40.2,37.09,3.11,8.39,978464.78,3763499.498
1685,000002.SZ,20180115,35.84,38.0,35.61,37.09,35.55,1.54,4.33,757186.09,2784027.858
1686,000002.SZ,20180112,35.1,36.62,35.09,35.55,35.15,0.4,1.14,537013.33,1927916.472
1687,000002.SZ,20180111,35.55,35.78,34.54,35.15,35.67,-0.52,-1.46,402483.81,1411859.648
1688,000002.SZ,20180110,35.6,36.7,35.5,35.67,35.84,-0.17,-0.47,453695.91,1633034.914
1689,000002.SZ,20180109,35.63,36.11,34.95,35.84,35.99,-0.15,-0.42,478459.09,1700947.893
1690,000002.SZ,20180108,35.11,36.96,35.11,35.99,34.76,1.23,3.54,830783.59,2994515.871
1691,000002.SZ,20180105,32.98,35.88,32.8,34.76,33.12,1.64,4.95,843101.96,2916787.871
1692,000002.SZ,20180104,32.76,33.53,32.1,33.12,32.33,0.79,2.44,529085.8,1740602.533
1693,000002.SZ,20180103,32.5,33.78,32.23,32.33,32.56,-0.23,-0.71,646870.2,2130249.691
1694,000002.SZ,20180102,31.45,32.99,31.45,32.56,31.06,1.5,4.83,683433.5,2218502.766
1695,000002.SZ,20171229,30.75,31.71,30.74,31.06,30.7,0.36,1.17,385307.4,1204645.832
1696,000002.SZ,20171228,30.4,30.84,29.87,30.7,30.79,-0.09,-0.29,367316.18,1117505.168
1697,000002.SZ,20171227,30.55,31.09,30.4,30.79,30.5,0.29,0.95,395488.84,1218292.968
1698,000002.SZ,20171226,30.49,30.8,30.12,30.5,30.37,0.13,0.43,278845.61,850307.97
1699,000002.SZ,20171225,30.3,31.33,30.27,30.37,29.85,0.52,1.74,506382.57,1561915.069
1700,000002.SZ,20171222,29.6,30.2,29.57,29.85,29.72,0.13,0.44,342206.42,1023085.433
1701,000002.SZ,20171221,28.72,30.19,28.63,29.72,28.6,1.12,3.92,595163.86,1756898.867
1702,000002.SZ,20171220,29.09,29.1,28.52,28.6,29.16,-0.56,-1.92,329026.69,943187.281
1703,000002.SZ,20171219,28.66,29.25,28.4,29.16,28.46,0.7,2.46,340084.1,981540.648
1704,000002.SZ,20171218,29.11,29.26,28.04,28.46,29.11,-0.65,-2.23,421286.94,1207131.428
1705,000002.SZ,20171215,30.12,30.12,29.1,29.11,30.11,-1.0,-3.32,396229.18,1165712.213
1706,000002.SZ,20171214,29.94,30.37,29.85,30.11,29.94,0.17,0.57,382067.77,1150698.146
1707,000002.SZ,20171213,29.57,30.1,29.35,29.94,29.57,0.37,1.25,334953.94,998153.483
1708,000002.SZ,20171212,29.73,30.36,29.51,29.57,29.93,-0.36,-1.2,467638.92,1401462.694
1709,000002.SZ,20171211,29.82,29.95,29.3,29.93,29.82,0.11,0.37,502135.46,1487020.649
1710,000002.SZ,20171208,29.38,29.88,29.05,29.82,29.95,-0.13,-0.43,588187.18,1731418.639
1711,000002.SZ,20171207,30.57,31.9,29.9,29.95,30.77,-0.82,-2.66,590007.16,1807843.249
1712,000002.SZ,20171206,30.73,31.2,30.26,30.77,31.03,-0.26,-0.84,389794.45,1197517.724
1713,000002.SZ,20171205,30.6,31.48,30.2,31.03,30.85,0.18,0.58,564302.01,1747240.922
1714,000002.SZ,20171204,30.6,31.3,29.9,30.85,30.73,0.12,0.39,379890.01,1160069.276
1715,000002.SZ,20171201,30.5,32.03,30.5,30.73,31.22,-0.49,-1.57,557438.55,1733100.368
1716,000002.SZ,20171130,33.1,33.4,30.68,31.22,33.82,-2.6,-7.69,1000665.49,3213854.404
1717,000002.SZ,20171129,30.78,33.83,30.28,33.82,30.75,3.07,9.98,897712.59,2894400.95
1718,000002.SZ,20171128,31.09,31.35,30.1,30.75,31.52,-0.77,-2.44,405786.49,1243495.707
1719,000002.SZ,20171127,31.45,32.6,30.59,31.52,31.8,-0.28,-0.88,521581.28,1640697.007
1720,000002.SZ,20171124,31.18,32.29,30.47,31.8,31.3,0.5,1.6,524343.06,1653488.217
1721,000002.SZ,20171123,32.42,32.74,31.02,31.3,32.5,-1.2,-3.69,580325.38,1851670.288
1722,000002.SZ,20171122,31.9,33.08,31.54,32.5,31.79,0.71,2.23,1052969.77,3398210.521
1723,000002.SZ,20171121,28.54,31.79,28.54,31.79,28.9,2.89,10.0,1081788.62,3289379.108
1724,000002.SZ,20171120,28.8,29.01,27.48,28.9,28.9,0.0,0.0,395088.49,1118755.733
1725,000002.SZ,20171117,28.85,29.6,28.6,28.9,28.94,-0.04,-0.14,563943.99,1639436.318
1726,000002.SZ,20171116,28.35,29.38,28.32,28.94,28.44,0.5,1.76,574432.13,1663430.808
1727,000002.SZ,20171115,28.28,28.66,27.91,28.44,28.5,-0.06,-0.21,541077.77,1532168.876
1728,000002.SZ,20171114,27.05,28.5,26.7,28.5,27.06,1.44,5.32,735825.54,2042078.588
1729,000002.SZ,20171113,27.45,27.49,26.8,27.06,27.51,-0.45,-1.64,347146.47,941038.615
1730,000002.SZ,20171110,27.6,27.83,27.36,27.51,27.67,-0.16,-0.58,305912.74,841979.145
1731,000002.SZ,20171109,27.52,27.79,27.3,27.67,27.64,0.03,0.11,234126.98,645092.373
1732,000002.SZ,20171108,27.75,28.14,27.41,27.64,27.85,-0.21,-0.75,398661.3,1105269.516
1733,000002.SZ,20171107,27.36,27.95,27.3,27.85,27.46,0.39,1.42,379818.14,1052691.827
1734,000002.SZ,20171106,28.2,28.27,26.95,27.46,28.19,-0.73,-2.59,509485.09,1395554.475
1735,000002.SZ,20171103,29.23,29.52,28.05,28.19,29.45,-1.26,-4.28,455428.48,1305014.433
1736,000002.SZ,20171102,29.3,29.48,28.68,29.45,29.15,0.3,1.03,361906.48,1053595.804
1737,000002.SZ,20171101,28.96,30.54,28.73,29.15,28.96,0.19,0.66,622931.18,1849006.197
1738,000002.SZ,20171031,28.8,29.28,28.28,28.96,28.98,-0.02,-0.07,463277.75,1334576.822
1739,000002.SZ,20171030,27.5,29.0,27.41,28.98,27.5,1.48,5.38,676711.06,1913212.383
1740,000002.SZ,20171027,27.7,28.28,27.26,27.5,27.53,-0.03,-0.11,447443.84,1241370.688
1741,000002.SZ,20171026,27.3,27.88,26.91,27.53,27.43,0.1,0.36,422766.85,1159749.141
1742,000002.SZ,20171025,27.01,28.0,26.86,27.43,27.0,0.43,1.59,445727.42,1230082.31
1743,000002.SZ,20171024,25.81,27.2,25.81,27.0,25.93,1.07,4.13,509187.97,1367035.397
1744,000002.SZ,20171023,26.17,26.2,25.77,25.93,26.16,-0.23,-0.88,197527.2,512609.825
1745,000002.SZ,20171020,26.0,26.23,25.73,26.16,26.05,0.11,0.42,145915.37,379610.561
1746,000002.SZ,20171019,26.44,26.57,26.01,26.05,26.43,-0.38,-1.44,202525.56,532422.122
1747,000002.SZ,20171018,26.21,26.56,25.61,26.43,26.21,0.22,0.84,334052.39,870086.806
1748,000002.SZ,20171017,26.32,26.52,26.14,26.21,26.31,-0.1,-0.38,184811.06,485403.637
1749,000002.SZ,20171016,26.96,26.97,26.13,26.31,26.93,-0.62,-2.3,315008.07,833062.331
1750,000002.SZ,20171013,27.2,27.58,26.81,26.93,27.1,-0.17,-0.63,329928.03,894966.611
1751,000002.SZ,20171012,26.99,27.2,26.72,27.1,26.87,0.23,0.86,348979.7,941856.394
1752,000002.SZ,20171011,26.69,27.27,26.47,26.87,26.59,0.28,1.05,425997.39,1141669.506
1753,000002.SZ,20171010,26.4,26.69,26.19,26.59,26.47,0.12,0.45,367101.28,970161.609
1754,000002.SZ,20171009,27.45,27.65,26.24,26.47,26.25,0.22,0.84,711737.42,1923169.657
1755,000002.SZ,20170929,26.56,26.8,26.0,26.25,26.41,-0.16,-0.61,345752.68,908847.292
1756,000002.SZ,20170928,27.0,27.15,26.4,26.41,26.84,-0.43,-1.6,262347.0,699235.16
1757,000002.SZ,20170927,27.0,27.28,26.52,26.84,26.76,0.08,0.3,367534.16,990737.967
1758,000002.SZ,20170926,26.12,27.22,26.1,26.76,26.12,0.64,2.45,593044.56,1585098.003
1759,000002.SZ,20170925,27.2,27.2,26.1,26.12,27.81,-1.69,-6.08,722702.58,1913322.931
1760,000002.SZ,20170922,28.39,28.67,27.52,27.81,28.4,-0.59,-2.08,423093.1,1184003.287
1761,000002.SZ,20170921,28.5,29.06,27.75,28.4,28.73,-0.33,-1.15,536324.02,1515969.57
1762,000002.SZ,20170920,28.5,29.55,28.0,28.73,28.77,-0.04,-0.14,613095.75,1763105.246
1763,000002.SZ,20170919,28.27,30.1,28.1,28.77,28.04,0.73,2.6,1196308.5,3484566.602
1764,000002.SZ,20170918,29.01,29.74,27.99,28.04,29.3,-1.26,-4.3,1063043.07,3051116.143
1765,000002.SZ,20170915,27.5,30.22,27.47,29.3,27.56,1.74,6.31,1550495.61,4549589.506
1766,000002.SZ,20170914,25.78,28.06,25.55,27.56,25.76,1.8,6.99,1150696.14,3120331.89
1767,000002.SZ,20170913,25.3,26.05,24.99,25.76,25.26,0.5,1.98,467463.77,1201265.103
1768,000002.SZ,20170912,25.03,25.47,24.82,25.26,25.28,-0.02,-0.08,442261.63,1112832.817
1769,000002.SZ,20170911,25.61,26.39,25.03,25.28,25.79,-0.51,-1.98,582773.4,1493511.044
1770,000002.SZ,20170908,25.9,26.28,25.16,25.79,25.97,-0.18,-0.69,795767.75,2043297.94
1771,000002.SZ,20170907,23.96,26.18,23.96,25.97,23.8,2.17,9.12,1274569.91,3234474.327
1772,000002.SZ,20170906,23.79,24.27,23.5,23.8,23.76,0.04,0.17,361719.63,865955.696
1773,000002.SZ,20170905,23.05,23.89,23.05,23.76,22.96,0.8,3.48,539792.91,1279252.921
1774,000002.SZ,20170904,22.9,23.04,22.69,22.96,22.88,0.08,0.35,268283.34,614727.601
1775,000002.SZ,20170901,23.26,23.37,22.74,22.88,23.23,-0.35,-1.51,407080.29,933710.129
1776,000002.SZ,20170831,23.19,23.43,23.01,23.23,23.24,-0.01,-0.04,298893.58,694243.105
1777,000002.SZ,20170830,23.52,23.58,23.23,23.24,23.36,-0.12,-0.51,337202.17,789291.579
1778,000002.SZ,20170829,23.38,23.57,22.85,23.36,23.22,0.14,0.6,436613.54,1015608.551
1779,000002.SZ,20170828,23.27,24.42,23.27,24.01,23.2,0.81,3.49,898477.81,2154997.908
1780,000002.SZ,20170825,23.5,23.68,23.14,23.2,23.09,0.11,0.48,483898.58,1131198.66
1781,000002.SZ,20170824,23.18,23.32,22.85,23.09,23.24,-0.15,-0.65,180488.96,417300.228
1782,000002.SZ,20170823,23.25,23.3,22.92,23.24,23.21,0.03,0.13,222221.18,514484.895
1783,000002.SZ,20170822,22.78,23.4,22.65,23.21,22.62,0.59,2.61,504123.49,1167246.978
1784,000002.SZ,20170821,22.7,22.81,22.39,22.62,22.82,-0.2,-0.88,287832.45,649571.377
1785,000002.SZ,20170818,21.88,22.95,21.81,22.82,21.92,0.9,4.11,552724.8,1242948.88
1786,000002.SZ,20170817,21.9,21.97,21.72,21.92,21.86,0.06,0.27,197748.76,433006.766
1787,000002.SZ,20170816,22.1,22.1,21.75,21.86,22.02,-0.16,-0.73,229564.85,501790.367
1788,000002.SZ,20170815,21.99,22.18,21.86,22.02,21.95,0.07,0.32,247722.45,544574.594
1789,000002.SZ,20170814,22.12,22.25,21.73,21.95,22.02,-0.07,-0.32,400870.39,879296.825
1790,000002.SZ,20170811,22.6,22.69,22.0,22.02,22.8,-0.78,-3.42,344130.96,768450.896
1791,000002.SZ,20170810,22.99,22.99,22.53,22.8,22.95,-0.15,-0.65,239302.29,543681.994
1792,000002.SZ,20170809,22.8,23.08,22.71,22.95,22.77,0.18,0.79,244983.95,561145.593
1793,000002.SZ,20170808,22.81,22.81,22.58,22.77,22.71,0.06,0.26,191585.01,434919.029
1794,000002.SZ,20170807,22.82,23.05,22.68,22.71,22.84,-0.13,-0.57,234091.49,533908.529
1795,000002.SZ,20170804,23.0,23.06,22.71,22.84,23.11,-0.27,-1.17,296123.06,676533.26
1796,000002.SZ,20170803,23.58,23.58,22.79,23.11,23.58,-0.47,-1.99,455189.39,1047661.125
1797,000002.SZ,20170802,23.45,24.12,23.43,23.58,23.42,0.16,0.68,353910.17,841309.695
1798,000002.SZ,20170801,23.35,23.55,23.2,23.42,23.37,0.05,0.21,209522.62,490486.919
1799,000002.SZ,20170731,23.52,23.58,23.1,23.37,23.63,-0.26,-1.1,309424.82,721127.919
1800,000002.SZ,20170728,23.0,23.84,23.0,23.63,23.0,0.63,2.74,412507.68,971981.311
1801,000002.SZ,20170727,23.45,23.63,22.94,23.0,23.42,-0.42,-1.79,426351.28,991318.779
1802,000002.SZ,20170726,23.28,23.68,23.23,23.42,23.26,0.16,0.69,307159.42,719797.707
1803,000002.SZ,20170725,23.6,23.74,23.22,23.26,23.8,-0.54,-2.27,362654.8,849637.919
1804,000002.SZ,20170724,24.7,24.72,23.38,23.8,24.78,-0.98,-3.95,835260.09,2000738.2
1805,000002.SZ,20170721,25.19,25.64,24.65,24.78,25.35,-0.57,-2.25,477662.55,1195588.636
1806,000002.SZ,20170720,24.85,25.64,24.73,25.35,25.14,0.21,0.84,633677.05,1598967.701
1807,000002.SZ,20170719,24.85,26.06,24.43,25.14,25.3,-0.16,-0.63,1008070.7,2526934.175
1808,000002.SZ,20170718,25.58,25.8,24.88,25.3,24.59,0.71,2.89,791833.77,2004962.442
1809,000002.SZ,20170714,24.45,24.83,24.36,24.59,24.43,0.16,0.65,201797.31,495832.293
1810,000002.SZ,20170713,24.91,25.35,24.4,24.43,25.46,-1.03,-4.05,833370.31,2064324.255
1811,000002.SZ,20170712,25.7,26.7,25.22,25.46,24.75,0.71,2.87,996895.18,2583415.791
1812,000002.SZ,20170711,24.27,25.1,24.15,24.75,24.43,0.32,1.31,475520.25,1179893.509
1813,000002.SZ,20170710,24.4,25.38,24.22,24.43,24.66,-0.23,-0.93,609251.94,1510229.003
1814,000002.SZ,20170707,24.27,25.09,24.03,24.66,24.22,0.44,1.82,583982.56,1442448.492
1815,000002.SZ,20170706,24.3,24.66,23.95,24.22,24.54,-0.32,-1.3,474769.22,1154892.663
1816,000002.SZ,20170705,23.94,24.65,23.43,24.54,23.86,0.68,2.85,747827.98,1802258.144
1817,000002.SZ,20170704,24.57,24.93,23.52,23.86,24.57,-0.71,-2.89,740518.74,1798526.826
1818,000002.SZ,20170703,24.76,25.2,24.36,24.57,24.97,-0.4,-1.6,452937.99,1115270.383
1819,000002.SZ,20170630,25.0,25.39,24.64,24.97,25.16,-0.19,-0.76,595614.83,1487556.605
1820,000002.SZ,20170629,25.16,25.42,24.56,25.16,25.0,0.16,0.64,706958.31,1767701.602
1821,000002.SZ,20170628,25.38,25.89,24.78,25.0,25.54,-0.54,-2.11,946320.09,2391062.42
1822,000002.SZ,20170627,26.01,26.03,25.17,25.54,26.48,-0.94,-3.55,1198380.3,3059693.495
1823,000002.SZ,20170626,24.94,26.48,24.55,26.48,24.07,2.41,10.01,1711182.98,4396209.719
1824,000002.SZ,20170623,21.84,24.07,21.8,24.07,21.88,2.19,10.01,1251186.77,2905465.113
1825,000002.SZ,20170622,21.1,22.3,21.1,21.88,21.04,0.84,3.99,715929.06,1562559.166
1826,000002.SZ,20170621,21.35,21.43,20.9,21.04,21.03,0.01,0.05,194542.51,411153.77
1827,000002.SZ,20170620,20.94,21.27,20.82,21.03,20.98,0.05,0.24,236755.86,497795.185
1828,000002.SZ,20170619,20.94,21.07,20.9,20.98,20.94,0.04,0.19,118915.52,249680.284
1829,000002.SZ,20170616,21.05,21.18,20.9,20.94,21.04,-0.1,-0.48,139298.22,292396.354
1830,000002.SZ,20170615,21.26,21.3,20.82,21.04,21.35,-0.31,-1.45,233208.62,489523.684
1831,000002.SZ,20170614,21.9,21.9,21.32,21.35,22.0,-0.65,-2.95,370107.35,798534.301
1832,000002.SZ,20170613,21.91,22.46,21.5,22.0,21.7,0.3,1.38,471001.92,1040218.312
1833,000002.SZ,20170612,21.48,22.8,21.48,21.7,20.87,0.83,3.98,944276.46,2080848.959
1834,000002.SZ,20170606,21.05,21.45,20.83,20.87,21.1,-0.23,-1.09,492775.87,1044876.412
1835,000002.SZ,20170605,20.75,21.26,20.71,21.1,20.95,0.15,0.72,285544.45,602173.927
1836,000002.SZ,20170602,21.08,21.3,20.78,20.95,21.09,-0.14,-0.66,235397.43,493992.185
1837,000002.SZ,20170601,21.1,21.37,20.93,21.09,21.26,-0.17,-0.8,266365.05,562162.013
1838,000002.SZ,20170531,21.49,21.58,20.9,21.26,20.55,0.71,3.46,682330.32,1447984.277
1839,000002.SZ,20170526,20.3,20.75,20.07,20.55,20.5,0.05,0.24,400658.93,814867.077
1840,000002.SZ,20170525,19.15,20.83,19.12,20.5,19.19,1.31,6.83,896979.25,1815758.309
1841,000002.SZ,20170524,19.14,19.31,18.92,19.19,19.23,-0.04,-0.21,189289.92,362272.697
1842,000002.SZ,20170523,19.01,19.3,18.92,19.23,19.07,0.16,0.84,202716.37,387974.307
1843,000002.SZ,20170522,19.17,19.17,18.84,19.07,19.17,-0.1,-0.52,147292.87,280016.352
1844,000002.SZ,20170519,19.07,19.19,19.02,19.17,19.04,0.13,0.68,102373.29,195769.345
1845,000002.SZ,20170518,19.02,19.12,18.97,19.04,19.14,-0.1,-0.52,104260.53,198884.858
1846,000002.SZ,20170517,19.13,19.18,19.01,19.14,19.23,-0.09,-0.47,139247.57,265877.522
1847,000002.SZ,20170516,19.3,19.31,18.87,19.23,19.34,-0.11,-0.57,189232.8,360407.234
1848,000002.SZ,20170515,19.4,19.47,19.27,19.34,19.4,-0.06,-0.31,122093.25,236414.786
1849,000002.SZ,20170512,19.11,19.45,18.93,19.4,19.24,0.16,0.83,222193.76,426308.513
1850,000002.SZ,20170511,18.67,19.4,18.5,19.24,18.67,0.57,3.05,347254.93,661591.578
1851,000002.SZ,20170510,18.62,18.84,18.62,18.67,18.62,0.05,0.27,156075.22,292340.815
1852,000002.SZ,20170509,18.43,18.68,18.32,18.62,18.47,0.15,0.81,123564.22,229217.675
1853,000002.SZ,20170508,18.89,18.96,18.44,18.47,18.89,-0.42,-2.22,183996.14,341697.835
1854,000002.SZ,20170505,18.95,19.07,18.81,18.89,19.02,-0.13,-0.68,116550.82,220659.844
1855,000002.SZ,20170504,18.9,19.19,18.9,19.02,18.86,0.16,0.85,178467.05,340627.391
1856,000002.SZ,20170503,19.2,19.25,18.83,18.86,19.2,-0.34,-1.77,269266.11,511549.326
1857,000002.SZ,20170502,19.3,19.37,19.1,19.2,19.5,-0.3,-1.54,184423.67,353863.949
1858,000002.SZ,20170428,19.38,19.55,19.13,19.5,19.76,-0.26,-1.32,357431.15,690773.486
1859,000002.SZ,20170427,20.32,20.33,19.0,19.76,20.36,-0.6,-2.95,519118.45,1018995.251
1860,000002.SZ,20170426,20.49,20.53,20.34,20.36,20.55,-0.19,-0.92,186192.9,379882.399
1861,000002.SZ,20170425,20.44,20.63,20.4,20.55,20.43,0.12,0.59,136163.42,279061.574
1862,000002.SZ,20170424,20.68,20.69,20.31,20.43,20.68,-0.25,-1.21,180092.95,368489.23
1863,000002.SZ,20170421,20.64,20.75,20.55,20.68,20.63,0.05,0.24,208444.57,430650.189
1864,000002.SZ,20170420,20.5,20.75,20.5,20.63,20.53,0.1,0.49,248213.78,512035.281
1865,000002.SZ,20170419,20.45,20.62,20.3,20.53,20.47,0.06,0.29,196327.59,401696.831
1866,000002.SZ,20170418,20.56,20.65,20.46,20.47,20.56,-0.09,-0.44,135988.82,279288.149
1867,000002.SZ,20170417,20.64,20.64,20.37,20.56,20.64,-0.08,-0.39,163623.63,335002.734
1868,000002.SZ,20170414,20.92,20.92,20.6,20.64,20.94,-0.3,-1.43,218505.97,452007.097
1869,000002.SZ,20170413,21.0,21.15,20.72,20.94,21.02,-0.08,-0.38,269101.39,562839.616
1870,000002.SZ,20170412,20.7,21.57,20.7,21.02,20.7,0.32,1.55,645855.36,1363421.134
1871,000002.SZ,20170411,20.6,20.7,20.2,20.7,20.6,0.1,0.49,458860.18,938204.314
1872,000002.SZ,20170410,20.72,20.75,20.51,20.6,20.8,-0.2,-0.96,274599.4,565963.441
1873,000002.SZ,20170407,20.79,20.91,20.67,20.8,20.79,0.01,0.05,313906.35,652368.859
1874,000002.SZ,20170406,20.63,20.85,20.58,20.79,20.58,0.21,1.02,533712.94,1105684.881
1875,000002.SZ,20170405,20.63,21.0,20.55,20.58,20.58,0.0,0.0,851996.75,1758702.694
1876,000002.SZ,20170331,20.53,20.64,20.51,20.58,20.53,0.05,0.24,153297.08,315290.025
1877,000002.SZ,20170330,21.0,21.06,20.48,20.53,21.01,-0.48,-2.28,317640.4,656689.639
1878,000002.SZ,20170329,21.28,21.29,21.0,21.01,21.27,-0.26,-1.22,231035.6,487586.662
1879,000002.SZ,20170328,21.2,21.43,21.02,21.27,21.2,0.07,0.33,258551.77,548747.228
1880,000002.SZ,20170327,21.58,21.6,21.1,21.2,21.49,-0.29,-1.35,394654.74,842704.878
1881,000002.SZ,20170324,21.4,21.69,21.3,21.49,21.45,0.04,0.19,384483.42,825818.867
1882,000002.SZ,20170323,21.08,21.91,20.96,21.45,21.07,0.38,1.8,534906.34,1144906.753
1883,000002.SZ,20170322,21.15,21.17,20.95,21.07,21.18,-0.11,-0.52,243581.36,512675.946
1884,000002.SZ,20170321,21.01,21.34,20.82,21.18,21.13,0.05,0.24,288242.96,608369.916
1885,000002.SZ,20170320,21.49,21.49,20.85,21.13,21.54,-0.41,-1.9,555865.13,1170268.058
1886,000002.SZ,20170317,22.0,22.28,21.5,21.54,21.27,0.27,1.27,789146.55,1719091.622
1887,000002.SZ,20170316,21.41,21.68,21.13,21.27,21.29,-0.02,-0.09,516623.92,1101853.842
1888,000002.SZ,20170315,21.36,21.57,21.0,21.29,21.57,-0.28,-1.3,506426.69,1077880.888
1889,000002.SZ,20170314,20.81,22.4,20.72,21.57,20.71,0.86,4.15,1209940.29,2610434.158
1890,000002.SZ,20170313,20.65,20.88,20.51,20.71,20.6,0.11,0.53,419235.14,869278.704
1891,000002.SZ,20170310,20.52,20.75,20.52,20.6,20.51,0.09,0.44,236308.45,488181.187
1892,000002.SZ,20170309,20.6,20.73,20.35,20.51,20.72,-0.21,-1.01,246039.11,504798.751
1893,000002.SZ,20170308,20.27,20.85,20.26,20.72,20.26,0.46,2.27,657862.44,1358826.2
1894,000002.SZ,20170307,20.24,20.29,20.18,20.26,20.22,0.04,0.2,181572.23,367187.321
1895,000002.SZ,20170306,20.25,20.39,20.14,20.22,20.2,0.02,0.1,276336.98,559074.363
1896,000002.SZ,20170303,20.34,20.37,20.12,20.2,20.34,-0.14,-0.69,170260.59,344069.857
1897,000002.SZ,20170302,20.52,20.54,20.33,20.34,20.5,-0.16,-0.78,222827.0,454426.641
1898,000002.SZ,20170301,20.55,20.59,20.49,20.5,20.53,-0.03,-0.15,250601.19,514166.299
1899,000002.SZ,20170228,20.52,20.59,20.47,20.53,20.52,0.01,0.05,159762.21,327716.631
1900,000002.SZ,20170227,20.57,20.63,20.48,20.52,20.72,-0.2,-0.97,293446.57,602503.177
1901,000002.SZ,20170224,20.72,20.77,20.62,20.72,20.79,-0.07,-0.34,217539.89,449771.425
1902,000002.SZ,20170223,20.94,20.98,20.72,20.79,20.9,-0.11,-0.53,191637.66,398327.271
1903,000002.SZ,20170222,20.95,20.95,20.79,20.9,20.98,-0.08,-0.38,225366.08,470272.735
1904,000002.SZ,20170221,20.72,20.98,20.63,20.98,20.61,0.37,1.8,536856.7,1120699.39
1905,000002.SZ,20170220,20.55,20.73,20.52,20.61,20.54,0.07,0.34,247483.49,510716.894
1906,000002.SZ,20170217,20.68,20.68,20.52,20.54,20.68,-0.14,-0.68,198142.07,407777.722
1907,000002.SZ,20170216,20.67,20.76,20.59,20.68,20.67,0.01,0.05,171054.5,353048.701
1908,000002.SZ,20170215,20.9,20.9,20.66,20.67,20.91,-0.24,-1.15,287322.57,595809.502
1909,000002.SZ,20170214,20.77,20.98,20.7,20.91,20.77,0.14,0.67,369763.69,771567.66
1910,000002.SZ,20170213,20.65,20.85,20.59,20.77,20.66,0.11,0.53,285171.5,589942.589
1911,000002.SZ,20170210,20.78,20.78,20.57,20.66,20.8,-0.14,-0.67,334926.07,691827.768
1912,000002.SZ,20170209,20.71,21.35,20.68,20.8,20.69,0.11,0.53,679248.7,1419378.674
1913,000002.SZ,20170208,20.64,20.71,20.5,20.69,20.64,0.05,0.24,180081.68,371268.086
1914,000002.SZ,20170207,20.59,20.82,20.56,20.64,20.71,-0.07,-0.34,174076.61,359724.229
1915,000002.SZ,20170206,20.68,20.74,20.6,20.71,20.68,0.03,0.15,141028.06,291578.994
1916,000002.SZ,20170203,20.69,20.79,20.64,20.68,20.68,0.0,0.0,108926.58,225512.789
1917,000002.SZ,20170126,20.65,20.77,20.65,20.68,20.61,0.07,0.34,141248.23,292423.712
1918,000002.SZ,20170125,20.68,20.73,20.52,20.61,20.69,-0.08,-0.39,154647.46,319264.481
1919,000002.SZ,20170124,20.77,20.8,20.65,20.69,20.74,-0.05,-0.24,159318.4,330140.44
1920,000002.SZ,20170123,20.7,20.85,20.7,20.74,20.68,0.06,0.29,156373.06,324581.611
1921,000002.SZ,20170120,20.6,20.83,20.54,20.68,20.6,0.08,0.39,215053.11,444921.456
1922,000002.SZ,20170119,20.7,20.88,20.55,20.6,20.92,-0.32,-1.53,216888.06,448815.811
1923,000002.SZ,20170118,20.67,21.18,20.53,20.92,20.8,0.12,0.58,324772.25,679288.497
1924,000002.SZ,20170117,20.73,20.96,20.39,20.8,21.0,-0.2,-0.95,321040.4,663297.417
1925,000002.SZ,20170116,21.81,21.81,20.31,21.0,21.81,-0.81,-3.71,553240.12,1157108.331
1926,000002.SZ,20170113,21.0,22.4,20.9,21.81,20.4,1.41,6.91,1064266.41,2322228.972
1927,000002.SZ,20170111,20.52,20.63,20.4,20.4,20.58,-0.18,-0.87,168652.2,345421.493
1928,000002.SZ,20170110,20.67,20.69,20.52,20.58,20.66,-0.08,-0.39,159171.48,327766.881
1929,000002.SZ,20170109,20.6,20.75,20.53,20.66,20.64,0.02,0.1,150954.45,311673.794
1930,000002.SZ,20170106,20.94,21.04,20.61,20.64,20.93,-0.29,-1.39,235919.54,489032.727
1931,000002.SZ,20170105,20.85,21.23,20.78,20.93,20.85,0.08,0.38,310125.63,651486.106
1932,000002.SZ,20170104,20.74,20.95,20.45,20.85,20.73,0.12,0.58,331554.8,686745.321
1933,000002.SZ,20170103,20.55,20.88,20.55,20.73,20.55,0.18,0.88,217016.69,449757.486
1934,000002.SZ,20161230,20.88,20.96,20.45,20.55,20.84,-0.29,-1.39,261150.0,539245.59
1935,000002.SZ,20161229,21.29,21.32,20.7,20.84,21.2,-0.36,-1.7,322046.01,673979.866
1936,000002.SZ,20161228,21.24,21.48,21.01,21.2,21.42,-0.22,-1.03,321517.32,682434.427
1937,000002.SZ,20161227,20.65,21.98,20.59,21.42,20.65,0.77,3.73,743305.48,1584454.683
1938,000002.SZ,20161226,20.21,20.69,20.12,20.65,20.3,0.35,1.72,378124.79,776896.919
1939,000002.SZ,20161223,20.47,20.67,20.25,20.3,20.61,-0.31,-1.5,324359.08,662932.535
1940,000002.SZ,20161222,20.3,20.77,20.1,20.61,20.48,0.13,0.63,499717.24,1023481.829
1941,000002.SZ,20161221,20.2,20.7,20.2,20.48,20.33,0.15,0.74,531304.09,1085459.325
1942,000002.SZ,20161220,21.0,21.0,20.15,20.33,21.1,-0.77,-3.65,719065.42,1473706.467
1943,000002.SZ,20161219,22.0,22.0,21.04,21.1,22.46,-1.36,-6.06,700484.97,1497453.235
1944,000002.SZ,20161216,22.12,22.75,22.12,22.46,22.33,0.13,0.58,293976.18,660797.24
1945,000002.SZ,20161215,22.15,22.62,21.88,22.33,22.29,0.04,0.18,355628.67,792479.117
1946,000002.SZ,20161214,22.67,22.9,22.2,22.29,23.06,-0.77,-3.34,412814.57,931538.268
1947,000002.SZ,20161213,23.02,23.28,21.86,23.06,23.26,-0.2,-0.86,484500.98,1098531.81
1948,000002.SZ,20161212,24.78,24.78,23.07,23.26,24.81,-1.55,-6.25,789019.45,1865280.414
1949,000002.SZ,20161209,24.61,25.17,24.37,24.81,24.74,0.07,0.28,481680.45,1193735.856
1950,000002.SZ,20161208,25.1,25.13,24.7,24.74,25.14,-0.4,-1.59,380550.84,944277.034
1951,000002.SZ,20161207,25.35,25.37,24.18,25.14,25.38,-0.24,-0.95,494623.89,1230395.717
1952,000002.SZ,20161206,25.15,25.63,25.15,25.38,25.5,-0.12,-0.47,356455.41,903470.472
1953,000002.SZ,20161205,25.08,25.98,24.86,25.5,26.45,-0.95,-3.59,689063.36,1757025.448
1954,000002.SZ,20161202,26.71,26.85,26.37,26.45,26.97,-0.52,-1.93,515729.72,1367269.531
1955,000002.SZ,20161201,26.56,27.3,26.3,26.97,26.98,-0.01,-0.04,950170.59,2546519.579
1956,000002.SZ,20161130,27.35,27.99,26.77,26.98,26.16,0.82,3.13,1193183.81,3258833.18
1957,000002.SZ,20161129,26.17,26.53,25.9,26.16,26.38,-0.22,-0.83,780600.59,2049384.794
1958,000002.SZ,20161128,27.36,27.42,25.48,26.38,27.2,-0.82,-3.01,1255939.15,3329673.914
1959,000002.SZ,20161125,26.79,27.6,26.71,27.2,26.93,0.27,1.0,645946.59,1759275.499
1960,000002.SZ,20161124,27.08,27.19,26.7,26.93,27.22,-0.29,-1.07,412246.39,1109119.614
1961,000002.SZ,20161123,27.9,28.07,26.98,27.22,27.3,-0.08,-0.29,740906.83,2029094.56
1962,000002.SZ,20161122,27.04,27.42,26.9,27.3,27.4,-0.1,-0.37,530389.88,1441172.538
1963,000002.SZ,20161121,27.27,28.25,26.01,27.4,27.72,-0.32,-1.15,1390655.1,3795901.12
1964,000002.SZ,20161118,27.8,29.0,27.51,27.72,27.0,0.72,2.67,1503164.88,4252381.23
1965,000002.SZ,20161117,26.62,27.0,26.31,27.0,26.68,0.32,1.2,595134.04,1591480.642
1966,000002.SZ,20161116,26.64,27.22,26.09,26.68,26.94,-0.26,-0.97,827117.36,2204526.908
1967,000002.SZ,20161115,25.6,27.8,25.46,26.94,25.7,1.24,4.82,1485885.73,3965893.663
1968,000002.SZ,20161114,26.23,26.25,25.31,25.7,25.99,-0.29,-1.12,878780.21,2254786.426
1969,000002.SZ,20161111,26.15,26.77,25.7,25.99,26.56,-0.57,-2.15,958462.8,2495707.51
1970,000002.SZ,20161110,26.0,28.28,25.58,26.56,26.3,0.26,0.99,2430300.35,6611047.611
1971,000002.SZ,20161109,24.43,26.64,24.35,26.3,24.22,2.08,8.59,4017161.39,10484546.503
1972,000002.SZ,20161108,24.16,24.49,24.15,24.22,24.16,0.06,0.25,290066.09,703588.903
1973,000002.SZ,20161107,24.47,24.58,24.03,24.16,24.59,-0.43,-1.75,419893.56,1016201.716
1974,000002.SZ,20161104,24.84,25.0,24.46,24.59,24.87,-0.28,-1.13,582099.22,1434751.172
1975,000002.SZ,20161103,24.77,25.19,24.71,24.87,24.9,-0.03,-0.12,519229.97,1295407.81
1976,000002.SZ,20161102,25.45,25.67,24.9,24.9,25.79,-0.89,-3.45,1017361.08,2554448.189
1977,000002.SZ,20161101,25.2,26.1,25.06,25.79,24.92,0.87,3.49,1358772.07,3476301.172
1978,000002.SZ,20161031,24.75,25.5,24.51,24.92,24.75,0.17,0.69,548274.1,1374214.247
1979,000002.SZ,20161028,24.58,25.25,24.5,24.75,24.77,-0.02,-0.08,631412.99,1568803.2739
1980,000002.SZ,20161027,25.07,25.07,24.7,24.77,25.17,-0.4,-1.59,436479.95,1082761.831
1981,000002.SZ,20161026,25.0,25.25,24.88,25.17,25.01,0.16,0.64,583825.53,1463092.4584
1982,000002.SZ,20161025,25.2,25.34,24.8,25.01,25.24,-0.23,-0.91,711492.09,1779390.5639
1983,000002.SZ,20161024,25.25,25.45,25.01,25.24,25.25,-0.01,-0.04,533196.35,1346250.3122
1984,000002.SZ,20161021,25.7,25.88,25.16,25.25,25.94,-0.69,-2.66,818705.76,2081832.7941
1985,000002.SZ,20161020,25.72,26.69,25.51,25.94,25.83,0.11,0.43,892419.35,2334841.6491
1986,000002.SZ,20161019,26.0,26.48,25.79,25.83,26.0,-0.17,-0.65,604605.44,1573933.0513
1987,000002.SZ,20161018,25.9,26.13,25.51,26.0,26.0,0.0,0.0,641773.55,1659245.636
1988,000002.SZ,20161017,26.5,26.75,25.73,26.0,26.84,-0.84,-3.13,929151.34,2440490.098
1989,000002.SZ,20161014,26.92,27.25,26.62,26.84,26.81,0.03,0.11,915143.22,2462592.8054
1990,000002.SZ,20161013,26.51,27.2,26.3,26.81,26.6,0.21,0.79,1015574.33,2715384.5351
1991,000002.SZ,20161012,26.0,26.67,25.63,26.6,26.23,0.37,1.41,877754.0,2296506.6116
1992,000002.SZ,20161011,25.75,27.41,25.56,26.23,25.97,0.26,1.0,1507286.16,4017712.9126
1993,000002.SZ,20161010,25.0,25.98,24.66,25.97,26.17,-0.2,-0.76,1435511.83,3634603.7374
1994,000002.SZ,20160930,25.9,27.45,25.81,26.17,25.99,0.18,0.69,1358410.6,3600469.9449
1995,000002.SZ,20160929,25.68,26.3,25.38,25.99,25.8,0.19,0.74,1282985.86,3327400.6228
1996,000002.SZ,20160928,24.88,26.38,24.33,25.8,25.14,0.66,2.63,1564090.6,3989436.8918
1997,000002.SZ,20160927,24.61,25.69,24.51,25.14,24.68,0.46,1.86,1553417.9,3918881.0407
1998,000002.SZ,20160926,25.19,25.35,24.4,24.68,25.48,-0.8,-3.14,1324173.39,3272364.9422
1999,000002.SZ,20160923,26.32,26.55,25.24,25.48,27.0,-1.52,-5.63,1978383.72,5106198.4838
2000,000002.SZ,20160922,24.8,27.08,24.41,27.0,24.62,2.38,9.67,3567456.79,9350015.3552
2001,000002.SZ,20160921,23.55,24.62,23.41,24.62,23.62,1.0,4.23,2227502.09,5345198.4924
2002,000002.SZ,20160920,23.63,23.69,23.23,23.62,23.63,-0.01,-0.04,625656.62,1469696.5035
2003,000002.SZ,20160919,23.58,24.0,23.51,23.63,23.58,0.05,0.21,586837.88,1389733.0654
2004,000002.SZ,20160914,23.35,23.8,23.33,23.58,23.58,0.0,0.0,785574.76,1852710.858
2005,000002.SZ,20160913,23.38,23.68,23.2,23.58,23.5,0.08,0.34,887418.09,2080192.6488
2006,000002.SZ,20160912,22.6,23.97,22.5,23.5,23.17,0.33,1.42,1379745.64,3205460.9686
2007,000002.SZ,20160909,23.5,23.59,23.01,23.17,23.62,-0.45,-1.91,884296.77,2050212.2762
2008,000002.SZ,20160908,23.23,24.45,23.13,23.62,23.27,0.35,1.5,1424683.9,3392089.2663
2009,000002.SZ,20160907,23.54,23.54,23.1,23.27,23.32,-0.05,-0.21,794539.34,1853115.0724
2010,000002.SZ,20160906,23.4,23.66,23.0,23.32,23.44,-0.12,-0.51,982128.51,2280789.5072
2011,000002.SZ,20160905,23.6,23.68,23.1,23.44,23.77,-0.33,-1.39,1028879.58,2405528.9427
2012,000002.SZ,20160902,23.14,24.6,23.01,23.77,23.44,0.33,1.41,1925079.13,4624433.2197
2013,000002.SZ,20160901,25.0,25.01,23.19,23.44,24.93,-1.49,-5.98,2565603.4,6157514.3483
2014,000002.SZ,20160831,22.68,24.93,22.6,24.93,22.66,2.27,10.02,2383125.74,5748581.0716
2015,000002.SZ,20160830,22.95,23.06,22.55,22.66,22.91,-0.25,-1.09,909262.53,2072873.2502
2016,000002.SZ,20160829,22.86,23.25,22.75,22.91,22.89,0.02,0.09,782446.19,1796320.5463
2017,000002.SZ,20160826,23.59,23.59,22.88,22.89,23.54,-0.65,-2.76,1200024.09,2780659.1636
2018,000002.SZ,20160825,23.5,23.94,22.71,23.54,23.99,-0.45,-1.88,1821374.91,4234198.6274
2019,000002.SZ,20160824,24.4,24.84,23.75,23.99,24.7,-0.71,-2.87,1470675.59,3561540.3416
2020,000002.SZ,20160823,24.39,25.28,23.83,24.7,24.7,0.0,0.0,1694763.22,4163383.509
2021,000002.SZ,20160822,24.79,25.56,24.44,24.7,24.59,0.11,0.45,1792252.92,4483677.7776
2022,000002.SZ,20160819,25.15,25.32,24.51,24.59,25.58,-0.99,-3.87,2069911.63,5134726.3975
2023,000002.SZ,20160818,25.3,27.68,24.51,25.58,25.85,-0.27,-1.04,4133752.08,10758881.3949
2024,000002.SZ,20160817,26.61,27.44,25.36,25.85,27.57,-1.72,-6.24,3054820.59,8050574.1283
2025,000002.SZ,20160816,26.51,27.57,26.11,27.57,25.06,2.51,10.02,3334780.58,9013552.3924
2026,000002.SZ,20160815,23.45,25.06,23.41,25.06,22.78,2.28,10.01,3231106.3,7854928.0298
2027,000002.SZ,20160812,20.8,22.78,20.52,22.78,20.71,2.07,10.0,3748708.62,8174350.6376
2028,000002.SZ,20160811,21.15,21.37,20.64,20.71,21.2,-0.49,-2.31,1580387.96,3304482.7133
2029,000002.SZ,20160810,21.7,21.88,21.0,21.2,21.97,-0.77,-3.5,2063233.84,4418914.1683
2030,000002.SZ,20160809,22.11,22.29,21.15,21.97,21.87,0.1,0.46,2146892.95,4681283.1797
2031,000002.SZ,20160808,20.74,22.95,20.55,21.87,20.95,0.92,4.39,3673389.01,8068063.9809
2032,000002.SZ,20160805,20.33,21.63,19.96,20.95,19.67,1.28,6.51,3800722.65,7864094.9971
2033,000002.SZ,20160804,17.76,19.67,17.6,19.67,17.88,1.79,10.01,3713465.82,6982599.1917
2034,000002.SZ,20160803,17.55,17.97,17.49,17.88,17.61,0.27,1.53,1515550.97,2701874.0683
2035,000002.SZ,20160802,17.11,17.7,17.07,17.61,17.17,0.44,2.56,1604209.56,2808125.318
2036,000002.SZ,20160801,17.01,17.29,16.9,17.17,17.14,0.03,0.18,1273062.09,2180111.0172
2037,000002.SZ,20160729,17.05,17.35,16.81,17.14,17.2,-0.06,-0.35,1986861.35,3398190.5981
2038,000002.SZ,20160728,17.39,17.93,17.21,17.92,17.42,0.5,2.87,1507462.67,2662314.493
2039,000002.SZ,20160727,17.78,17.83,16.91,17.42,17.78,-0.36,-2.02,1476486.26,2573919.2556
2040,000002.SZ,20160726,17.6,17.83,17.52,17.78,17.7,0.08,0.45,1493196.56,2647747.9598
2041,000002.SZ,20160725,17.26,17.79,16.92,17.7,17.39,0.31,1.78,2354339.19,4116947.089
2042,000002.SZ,20160722,17.17,17.59,17.13,17.39,17.02,0.37,2.17,2339709.28,4069504.5885
2043,000002.SZ,20160721,16.91,17.19,16.86,17.02,17.08,-0.06,-0.35,1444706.45,2455521.9575
2044,000002.SZ,20160720,16.89,17.42,16.74,17.08,17.11,-0.03,-0.18,2304922.42,3931445.2593
2045,000002.SZ,20160719,17.39,17.39,17.04,17.11,17.43,-0.32,-1.84,1627752.09,2792105.6207
2046,000002.SZ,20160718,17.84,17.84,17.42,17.43,17.89,-0.46,-2.57,1560004.37,2740431.5158
2047,000002.SZ,20160715,17.9,18.05,17.86,17.89,17.96,-0.07,-0.39,1082550.98,1941771.6591
2048,000002.SZ,20160714,18.14,18.18,17.92,17.96,18.32,-0.36,-1.97,1675569.29,3019075.0203
2049,000002.SZ,20160713,18.0,18.49,17.85,18.32,18.12,0.2,1.1,2543261.66,4619086.2206
2050,000002.SZ,20160712,18.27,18.43,17.56,18.12,18.27,-0.15,-0.82,3064821.37,5520900.7501
2051,000002.SZ,20160711,18.5,18.69,18.23,18.27,18.75,-0.48,-2.56,2412151.18,4444566.7709
2052,000002.SZ,20160708,18.6,18.98,18.21,18.75,18.82,-0.07,-0.37,3124436.98,5799513.3342
2053,000002.SZ,20160707,19.1,19.22,18.71,18.82,19.8,-0.98,-4.95,4300225.52,8133977.7665
2054,000002.SZ,20160706,19.1,20.78,19.1,19.8,19.79,0.01,0.05,10283727.12,20106488.5828
2055,000002.SZ,20160705,19.79,19.79,19.79,19.79,21.99,-2.2,-10.0,1990576.0,3939349.904
2056,000002.SZ,20160704,21.99,21.99,21.99,21.99,24.43,-2.44,-9.99,42663.0,93815.937
2057,000002.SZ,20151218,22.4,24.43,21.66,24.43,22.21,2.22,10.0,2238984.02,5288950.848
2058,000002.SZ,20151217,20.38,22.21,20.35,22.21,20.19,2.02,10.01,2583392.65,5616476.774
2059,000002.SZ,20151216,20.63,20.99,20.01,20.19,21.08,-0.89,-4.22,1185363.96,2410648.6991
2060,000002.SZ,20151215,19.6,21.46,19.6,21.08,20.08,1.0,4.98,1673876.32,3487966.8282
2061,000002.SZ,20151214,19.6,20.48,19.01,20.08,19.9,0.18,0.9,1392194.06,2747638.826
2062,000002.SZ,20151211,19.14,20.34,18.78,19.9,19.54,0.36,1.84,2035008.42,3998320.2248
2063,000002.SZ,20151210,19.59,21.36,19.02,19.54,19.55,-0.01,-0.05,3067374.66,6153428.1905
2064,000002.SZ,20151209,17.95,19.55,17.81,19.55,17.77,1.78,10.02,3598519.73,6732052.6427
2065,000002.SZ,20151208,17.9,18.07,17.4,17.77,18.02,-0.25,-1.39,1529886.06,2702009.0484
2066,000002.SZ,20151207,18.82,18.98,17.67,18.02,18.98,-0.96,-5.06,2255719.38,4100197.2098
2067,000002.SZ,20151204,18.9,19.84,18.6,18.98,19.15,-0.17,-0.89,3768009.49,7225322.0609
2068,000002.SZ,20151203,18.45,19.33,18.08,19.15,18.24,0.91,4.99,4771236.37,8914671.5143
2069,000002.SZ,20151202,16.68,18.24,16.54,18.24,16.58,1.66,10.01,6389886.13,11337757.0571
2070,000002.SZ,20151201,14.99,16.58,14.93,16.58,15.07,1.51,10.02,3750163.7,6042685.1845
2071,000002.SZ,20151130,14.29,15.25,14.28,15.07,14.26,0.81,5.68,2020009.99,3029921.8054
2072,000002.SZ,20151127,14.43,14.65,14.24,14.26,14.5,-0.24,-1.66,888155.58,1286416.5869
2073,000002.SZ,20151126,14.55,14.62,14.47,14.5,14.56,-0.06,-0.41,383748.22,558000.8154
2074,000002.SZ,20151125,14.42,14.72,14.39,14.56,14.5,0.06,0.41,581818.63,848024.6591
2075,000002.SZ,20151124,14.37,14.55,14.14,14.5,14.37,0.13,0.9,745686.58,1068471.9801
2076,000002.SZ,20151123,14.5,14.64,14.32,14.37,14.49,-0.12,-0.83,629288.1,911464.9076
2077,000002.SZ,20151120,14.45,14.72,14.37,14.49,14.5,-0.01,-0.07,732482.95,1064007.0011
2078,000002.SZ,20151119,14.6,14.6,14.18,14.5,14.67,-0.17,-1.16,886044.41,1272044.2444
2079,000002.SZ,20151118,14.07,15.27,14.01,14.67,14.0,0.67,4.79,1753443.74,2576146.3066
2080,000002.SZ,20151117,14.03,14.3,13.9,14.0,14.0,0.0,0.0,651299.51,918176.2724
2081,000002.SZ,20151116,13.81,14.0,13.71,14.0,13.9,0.1,0.72,320707.08,445294.0963
2082,000002.SZ,20151113,14.0,14.05,13.83,13.9,14.09,-0.19,-1.35,383628.08,534644.203
2083,000002.SZ,20151112,14.24,14.25,14.01,14.09,14.17,-0.08,-0.56,534850.66,755530.6772
2084,000002.SZ,20151111,14.21,14.32,14.1,14.17,14.27,-0.1,-0.7,578612.55,822609.3092
2085,000002.SZ,20151110,14.33,14.37,14.2,14.27,14.4,-0.13,-0.9,524600.45,749031.9089
2086,000002.SZ,20151109,14.21,14.66,14.18,14.4,14.21,0.19,1.34,830505.01,1202251.924
2087,000002.SZ,20151106,14.11,14.31,14.06,14.21,14.12,0.09,0.64,501764.57,710839.3682
2088,000002.SZ,20151105,14.05,14.58,13.95,14.12,14.08,0.04,0.28,923180.52,1316863.7579
2089,000002.SZ,20151104,13.65,14.1,13.61,14.08,13.66,0.42,3.07,768654.44,1071494.1526
2090,000002.SZ,20151103,13.56,13.7,13.54,13.66,13.56,0.1,0.74,297604.21,406129.0334
2091,000002.SZ,20151102,13.61,13.67,13.54,13.56,13.67,-0.11,-0.8,328989.35,447194.3793
2092,000002.SZ,20151030,13.7,13.75,13.6,13.67,13.62,0.05,0.37,298317.92,407329.918
2093,000002.SZ,20151029,13.66,13.73,13.54,13.62,13.66,-0.04,-0.29,278917.76,380269.9227
2094,000002.SZ,20151028,13.68,13.83,13.66,13.66,13.69,-0.03,-0.22,344164.9,472561.6454
2095,000002.SZ,20151027,13.55,13.72,13.32,13.69,13.67,0.02,0.15,344633.02,468109.4106
2096,000002.SZ,20151026,13.88,13.97,13.58,13.67,13.74,-0.07,-0.51,780360.45,1073356.6725
2097,000002.SZ,20151023,13.36,13.8,13.31,13.74,13.35,0.39,2.92,675645.69,919824.0515
2098,000002.SZ,20151022,13.23,13.4,13.17,13.35,13.23,0.12,0.91,452334.18,602537.139
2099,000002.SZ,20151021,13.55,13.61,13.2,13.23,13.55,-0.32,-2.36,558005.09,750692.8148
2100,000002.SZ,20151020,13.43,13.65,13.42,13.55,13.53,0.02,0.15,407246.37,550221.1469
2101,000002.SZ,20151019,13.7,13.7,13.4,13.53,13.65,-0.12,-0.88,574487.92,775820.7409
2102,000002.SZ,20151016,13.53,13.75,13.52,13.65,13.52,0.13,0.96,506452.91,690108.1386
2103,000002.SZ,20151015,13.3,13.56,13.28,13.52,13.28,0.24,1.81,438053.9,588366.358
2104,000002.SZ,20151014,13.32,13.47,13.25,13.28,13.47,-0.19,-1.41,544904.67,726780.3858
2105,000002.SZ,20151013,13.41,13.56,13.35,13.47,13.48,-0.01,-0.07,568893.46,766321.053
2106,000002.SZ,20151012,13.23,13.64,13.21,13.48,13.23,0.25,1.89,784171.53,1053773.0595
2107,000002.SZ,20151009,13.13,13.28,13.07,13.23,13.07,0.16,1.22,634505.0,835874.0548
2108,000002.SZ,20151008,13.25,13.32,13.03,13.07,12.73,0.34,2.67,820862.35,1079570.3506
2109,000002.SZ,20150930,12.67,12.81,12.57,12.73,12.6,0.13,1.03,489518.62,619877.2056
2110,000002.SZ,20150929,12.75,12.79,12.52,12.6,12.85,-0.25,-1.95,597878.53,757134.5861
2111,000002.SZ,20150928,12.88,12.99,12.78,12.85,12.9,-0.05,-0.39,412656.86,530321.0883
2112,000002.SZ,20150925,13.02,13.09,12.85,12.9,13.09,-0.19,-1.45,442280.17,573792.7728
2113,000002.SZ,20150924,13.2,13.21,13.05,13.09,13.15,-0.06,-0.46,443596.99,581284.1616
2114,000002.SZ,20150923,13.15,13.26,13.1,13.15,13.26,-0.11,-0.83,320597.31,422422.5267
2115,000002.SZ,20150922,13.23,13.35,13.18,13.26,13.18,0.08,0.61,451240.48,598058.332
2116,000002.SZ,20150921,13.06,13.2,13.06,13.18,13.12,0.06,0.46,471720.75,620313.0318
2117,000002.SZ,20150918,13.12,13.19,13.04,13.12,13.1,0.02,0.15,344571.48,452012.0297
2118,000002.SZ,20150917,13.35,13.39,13.1,13.1,13.43,-0.33,-2.46,612529.61,812205.515
2119,000002.SZ,20150916,13.09,13.65,12.91,13.43,13.02,0.41,3.15,707855.53,938469.0637
2120,000002.SZ,20150915,13.19,13.29,12.9,13.02,13.19,-0.17,-1.29,476738.75,623857.2493
2121,000002.SZ,20150914,13.47,13.54,13.17,13.19,13.47,-0.28,-2.08,568116.97,755029.6335
2122,000002.SZ,20150911,13.59,13.67,13.4,13.47,13.54,-0.07,-0.52,313452.74,424400.2224
2123,000002.SZ,20150910,13.63,13.79,13.51,13.54,13.76,-0.22,-1.6,417768.19,569659.4241
2124,000002.SZ,20150909,13.71,14.04,13.59,13.76,13.68,0.08,0.58,834576.92,1150245.2644
2125,000002.SZ,20150908,13.54,13.68,13.3,13.68,13.6,0.08,0.59,651811.13,880009.9257
2126,000002.SZ,20150907,13.99,14.5,13.5,13.6,14.22,-0.62,-4.36,1400581.09,1951782.7214
2127,000002.SZ,20150902,13.77,14.33,13.47,14.22,14.23,-0.01,-0.07,2294696.23,3218100.5328
2128,000002.SZ,20150901,13.7,14.26,13.26,14.23,13.8,0.43,3.12,1950730.23,2707269.0617
2129,000002.SZ,20150831,13.41,13.8,13.2,13.8,13.58,0.22,1.62,1434213.72,1932161.6699
2130,000002.SZ,20150828,13.31,13.68,13.04,13.58,13.18,0.4,3.03,1374186.69,1828208.0362
2131,000002.SZ,20150827,13.64,13.68,12.6,13.18,13.25,-0.07,-0.53,1533563.27,1996706.3768
2132,000002.SZ,20150826,13.3,13.82,13.05,13.25,13.0,0.25,1.92,2346846.5,3142741.315
2133,000002.SZ,20150825,12.8,13.42,12.54,13.0,13.19,-0.19,-1.44,2750628.01,3615036.352
2134,000002.SZ,20150824,13.65,13.68,12.88,13.19,13.91,-0.72,-5.18,3419757.24,4519423.9858
2135,000002.SZ,20150821,14.19,14.38,13.85,13.91,14.28,-0.37,-2.59,1379281.7,1938895.3592
2136,000002.SZ,20150820,14.35,14.45,14.22,14.28,14.5,-0.22,-1.52,842493.86,1208966.057
2137,000002.SZ,20150819,14.09,14.54,14.03,14.5,14.22,0.28,1.97,999341.49,1430580.8133
2138,000002.SZ,20150818,14.74,14.89,14.1,14.22,14.76,-0.54,-3.66,1478446.54,2153134.8093
2139,000002.SZ,20150817,14.78,14.82,14.57,14.76,14.95,-0.19,-1.27,1273262.71,1869624.458
2140,000002.SZ,20150814,14.86,15.29,14.81,14.95,14.88,0.07,0.47,1494006.95,2241605.9225
2141,000002.SZ,20150813,14.9,15.06,14.55,14.88,14.93,-0.05,-0.33,1163208.56,1722429.9438
2142,000002.SZ,20150812,15.2,15.36,14.83,14.93,15.57,-0.64,-4.11,1445252.35,2177932.9054
2143,000002.SZ,20150811,14.95,15.93,14.84,15.57,15.07,0.5,3.32,2567401.81,3972851.8857
2144,000002.SZ,20150810,14.69,15.18,14.53,15.07,14.6,0.47,3.22,1686307.47,2502184.704
2145,000002.SZ,20150807,14.47,14.71,14.38,14.6,14.34,0.26,1.81,866518.91,1264587.9017
2146,000002.SZ,20150806,14.26,14.63,14.14,14.34,14.45,-0.11,-0.76,509536.91,733682.8304
2147,000002.SZ,20150805,14.73,14.75,14.4,14.45,14.79,-0.34,-2.3,761177.03,1106443.2481
2148,000002.SZ,20150804,14.61,14.98,14.53,14.79,14.61,0.18,1.23,808632.09,1187891.1589
2149,000002.SZ,20150803,14.1,14.62,13.96,14.61,14.18,0.43,3.03,1539136.6,2204306.5972
2150,000002.SZ,20150731,13.95,14.24,13.89,14.18,14.08,0.1,0.71,1227839.5,1729786.3041
2151,000002.SZ,20150730,14.58,14.65,14.08,14.08,14.6,-0.52,-3.56,1243463.75,1791243.812
2152,000002.SZ,20150729,14.6,14.75,14.35,14.6,14.62,-0.02,-0.14,1641064.99,2380501.1647
2153,000002.SZ,20150728,13.9,14.8,13.76,14.62,14.2,0.42,2.96,2836192.53,4072799.0367
2154,000002.SZ,20150727,15.41,15.96,13.95,14.2,15.41,-1.21,-7.85,3127221.1,4729532.5245
2155,000002.SZ,20150724,15.17,16.0,15.1,15.41,15.16,0.25,1.65,4654227.14,7251860.2511
2156,000002.SZ,20150723,14.54,15.23,14.46,15.16,14.7,0.46,3.13,3373487.59,5050036.0501
2157,000002.SZ,20150722,14.51,14.75,14.1,14.7,14.51,0.19,1.31,2342343.93,3368836.8177
2158,000002.SZ,20150721,14.77,14.77,14.5,14.51,14.85,-0.34,-2.29,1957817.88,2867111.5503
2159,000002.SZ,20150720,14.97,15.38,14.8,15.35,15.07,0.28,1.86,2961502.38,4477266.0249
2160,000002.SZ,20150717,14.77,15.21,14.62,15.07,14.7,0.37,2.52,2552673.15,3797814.6685
2161,000002.SZ,20150716,14.71,14.88,14.43,14.7,14.71,-0.01,-0.07,1777245.98,2610989.5755
2162,000002.SZ,20150715,14.44,15.11,14.26,14.71,14.55,0.16,1.1,2683554.64,3950255.7056
2163,000002.SZ,20150714,14.68,14.93,14.41,14.55,15.1,-0.55,-3.64,2779623.47,4080586.9243
2164,000002.SZ,20150713,14.6,15.49,14.26,15.1,14.97,0.13,0.87,4687954.96,6994645.4529
2165,000002.SZ,20150710,14.2,15.82,14.0,14.97,14.55,0.42,2.89,9107701.67,13818804.6203
2166,000002.SZ,20150709,13.26,14.59,12.81,14.55,13.26,1.29,9.73,6070451.4,8507280.5894
2167,000002.SZ,20150708,13.36,14.09,13.09,13.26,14.54,-1.28,-8.8,7170862.08,9505576.5285
2168,000002.SZ,20150707,14.5,15.05,14.16,14.54,14.88,-0.34,-2.28,4650930.34,6771616.053
2169,000002.SZ,20150706,14.93,15.07,13.9,14.88,13.7,1.18,8.61,6165474.08,8948479.182
2170,000002.SZ,20150703,13.93,14.25,13.2,13.7,14.21,-0.51,-3.59,3154673.26,4345388.4538
2171,000002.SZ,20150702,14.31,14.43,13.14,14.21,14.25,-0.04,-0.28,3349160.85,4662117.7881
2172,000002.SZ,20150701,14.25,14.72,14.15,14.25,14.52,-0.27,-1.86,2892502.99,4193856.4808
2173,000002.SZ,20150630,13.92,14.62,13.6,14.52,13.69,0.83,6.06,4092262.36,5798870.7038
2174,000002.SZ,20150629,13.85,14.3,12.88,13.69,13.43,0.26,1.94,4207973.6,5808029.0266
2175,000002.SZ,20150626,13.96,14.25,12.8,13.43,14.2,-0.77,-5.42,3070641.41,4166709.642
2176,000002.SZ,20150625,14.4,14.76,14.16,14.2,14.38,-0.18,-1.25,2544738.43,3689837.1707
2177,000002.SZ,20150624,14.28,14.41,14.07,14.38,14.27,0.11,0.77,2161884.59,3084495.9495
2178,000002.SZ,20150623,13.6,14.3,13.51,14.27,13.55,0.72,5.31,2776475.12,3861090.6337
2179,000002.SZ,20150619,14.0,14.21,13.5,13.55,14.18,-0.63,-4.44,2185683.84,3036824.6589
2180,000002.SZ,20150618,14.64,14.82,14.15,14.18,14.58,-0.4,-2.74,2625411.35,3811569.2669
2181,000002.SZ,20150617,14.42,14.6,14.1,14.58,14.38,0.2,1.39,2186123.78,3142743.9884
2182,000002.SZ,20150616,14.92,14.93,14.26,14.38,14.95,-0.57,-3.81,2668429.14,3899464.6244
2183,000002.SZ,20150615,15.48,15.5,14.91,14.95,15.48,-0.53,-3.42,2741810.57,4150648.4998
2184,000002.SZ,20150612,15.35,15.66,15.3,15.48,15.32,0.16,1.04,2467936.68,3820543.4206
2185,000002.SZ,20150611,15.4,15.52,15.15,15.32,15.52,-0.2,-1.29,2317570.26,3547349.9047
2186,000002.SZ,20150610,15.43,15.75,15.35,15.52,15.66,-0.14,-0.89,2829564.05,4409969.6322
2187,000002.SZ,20150609,16.16,16.25,15.49,15.66,16.08,-0.42,-2.61,4257386.67,6743274.9585
2188,000002.SZ,20150608,15.6,16.22,15.47,16.08,15.57,0.51,3.28,5849615.57,9285127.8729
2189,000002.SZ,20150605,15.15,15.75,15.01,15.57,14.99,0.58,3.87,5641505.79,8655397.3797
2190,000002.SZ,20150604,15.07,15.35,14.13,14.99,15.05,-0.06,-0.4,3752068.2,5585001.882
2191,000002.SZ,20150603,14.83,15.18,14.55,15.05,14.8,0.25,1.69,3013718.13,4465194.9804
2192,000002.SZ,20150602,15.0,15.01,14.55,14.8,14.88,-0.08,-0.54,2678691.31,3954750.2011
2193,000002.SZ,20150601,14.38,14.94,14.25,14.88,14.35,0.53,3.69,3100399.74,4532477.5749
2194,000002.SZ,20150529,14.35,14.55,13.98,14.35,14.35,0.0,0.0,2845316.61,4071572.244
2195,000002.SZ,20150528,15.51,15.64,14.01,14.35,15.4,-1.05,-6.82,4503202.31,6732346.8085
2196,000002.SZ,20150527,15.65,15.85,15.37,15.4,15.77,-0.37,-2.35,4124448.62,6427563.9594
2197,000002.SZ,20150526,15.27,15.87,14.86,15.77,15.02,0.75,4.99,6561485.78,10057211.999
2198,000002.SZ,20150525,14.53,15.13,14.53,15.02,14.49,0.53,3.66,4465669.98,6625081.0573
2199,000002.SZ,20150522,14.21,14.58,14.15,14.49,14.15,0.34,2.4,3801245.17,5470598.2562
2200,000002.SZ,20150521,14.08,14.3,13.91,14.15,14.05,0.1,0.71,2540510.24,3572892.5931
2201,000002.SZ,20150520,14.18,14.38,13.98,14.05,14.16,-0.11,-0.78,3055941.0,4322772.3374
2202,000002.SZ,20150519,13.88,14.26,13.8,14.16,13.84,0.32,2.31,2581797.81,3640508.0872
2203,000002.SZ,20150518,13.99,13.99,13.7,13.84,14.16,-0.32,-2.26,2365271.11,3275761.8577
2204,000002.SZ,20150515,14.71,14.78,13.99,14.16,14.59,-0.43,-2.95,3391408.15,4843094.8292
2205,000002.SZ,20150514,14.9,15.6,14.53,14.59,14.7,-0.11,-0.75,7786253.42,11720036.7951
2206,000002.SZ,20150513,13.93,14.92,13.73,14.7,13.92,0.78,5.6,5805461.14,8257166.2804
2207,000002.SZ,20150512,14.04,14.04,13.83,13.92,14.07,-0.15,-1.07,2547328.0,3543629.4496
2208,000002.SZ,20150511,14.0,14.1,13.81,14.07,13.8,0.27,1.96,3653074.74,5107136.0847
2209,000002.SZ,20150508,13.7,13.81,13.47,13.8,13.61,0.19,1.4,1978575.05,2706847.3572
2210,000002.SZ,20150507,13.54,13.78,13.48,13.61,13.56,0.05,0.37,1754222.81,2387227.4793
2211,000002.SZ,20150506,13.83,14.05,13.41,13.56,13.77,-0.21,-1.53,2521719.03,3476236.2439
2212,000002.SZ,20150505,14.61,14.63,13.62,13.77,14.55,-0.78,-5.36,3285524.31,4628568.7971
2213,000002.SZ,20150504,14.62,14.79,14.4,14.55,14.6,-0.05,-0.34,3091768.05,4513107.9704
2214,000002.SZ,20150430,14.33,14.93,14.21,14.6,14.24,0.36,2.53,5411486.26,7892159.6799
2215,000002.SZ,20150429,14.07,14.43,13.93,14.24,14.19,0.05,0.35,2773328.99,3925805.2551
2216,000002.SZ,20150428,14.65,14.66,14.11,14.19,14.7,-0.51,-3.47,3866039.04,5550367.9155
2217,000002.SZ,20150427,14.41,14.7,14.3,14.7,14.42,0.28,1.94,4225620.29,6143012.5844
2218,000002.SZ,20150424,14.48,14.7,14.15,14.42,14.76,-0.34,-2.3,3620661.89,5206488.3035
2219,000002.SZ,20150423,15.15,15.25,14.65,14.76,14.88,-0.12,-0.81,4717331.24,7047246.1693
2220,000002.SZ,20150422,14.5,14.92,14.41,14.88,14.48,0.4,2.76,4468763.01,6569892.9923
2221,000002.SZ,20150421,14.16,14.55,14.02,14.48,14.21,0.27,1.9,3743243.13,5334591.2033
2222,000002.SZ,20150420,14.78,15.1,14.19,14.21,14.67,-0.46,-3.14,5933164.79,8718400.379
2223,000002.SZ,20150417,14.52,14.92,14.31,14.67,14.3,0.37,2.59,5846092.75,8532838.4518
2224,000002.SZ,20150416,13.84,14.3,13.77,14.3,13.9,0.4,2.88,3346233.3,4722539.6898
2225,000002.SZ,20150415,14.1,14.18,13.81,13.9,14.12,-0.22,-1.56,2784022.59,3903055.5746
2226,000002.SZ,20150414,14.33,14.46,14.0,14.12,14.37,-0.25,-1.74,3276759.89,4665719.5705
2227,000002.SZ,20150413,14.42,14.62,14.22,14.37,14.32,0.05,0.35,4074305.46,5872259.6219
2228,000002.SZ,20150410,14.28,14.47,14.07,14.32,14.64,-0.32,-2.19,4248942.1,6067355.188
2229,000002.SZ,20150409,13.83,14.82,13.51,14.64,13.82,0.82,5.93,7171546.62,10099959.939
2230,000002.SZ,20150408,13.72,13.92,13.41,13.82,13.72,0.1,0.73,4489815.16,6141003.0579
2231,000002.SZ,20150407,13.48,13.73,13.37,13.72,13.45,0.27,2.01,3753195.04,5085149.5072
2232,000002.SZ,20150403,13.41,13.48,13.19,13.45,13.59,-0.14,-1.03,3565631.88,4752984.9182
2233,000002.SZ,20150402,13.76,13.92,13.43,13.59,13.72,-0.13,-0.95,3199246.38,4366632.7626
2234,000002.SZ,20150401,13.73,13.86,13.47,13.72,13.82,-0.1,-0.72,3758034.67,5137432.5275
2235,000002.SZ,20150331,14.85,14.97,13.65,13.82,14.24,-0.42,-2.95,7481473.7,10756474.8354
2236,000002.SZ,20150330,13.4,14.48,13.18,14.24,13.35,0.89,6.67,6361647.86,8775743.8574
2237,000002.SZ,20150327,13.18,13.35,13.02,13.35,12.95,0.4,3.09,3441589.89,4549707.3387
2238,000002.SZ,20150326,12.69,13.05,12.57,12.95,12.78,0.17,1.33,2090007.74,2680422.9827
2239,000002.SZ,20150325,13.04,13.04,12.69,12.78,13.05,-0.27,-2.07,2073761.23,2661617.3317
2240,000002.SZ,20150324,13.37,13.38,12.86,13.05,13.36,-0.31,-2.32,2656169.43,3473050.2347
2241,000002.SZ,20150323,13.3,13.65,13.26,13.36,13.14,0.22,1.67,3313611.97,4458518.4789
2242,000002.SZ,20150320,12.95,13.35,12.78,13.14,12.87,0.27,2.1,3494016.17,4561069.4816
2243,000002.SZ,20150319,13.08,13.08,12.76,12.87,13.14,-0.27,-2.05,2129788.91,2747447.1235
2244,000002.SZ,20150318,12.65,13.2,12.65,13.14,12.63,0.51,4.04,2895467.76,3741534.0093
2245,000002.SZ,20150317,12.59,12.74,12.51,12.63,12.49,0.14,1.12,2128349.13,2687890.5425
2246,000002.SZ,20150316,12.36,12.53,12.26,12.49,12.23,0.26,2.13,1753781.83,2175852.2204
2247,000002.SZ,20150313,12.27,12.4,12.16,12.23,12.22,0.01,0.08,1334069.73,1637333.046
2248,000002.SZ,20150312,12.06,12.29,11.96,12.22,11.93,0.29,2.43,1818728.52,2208554.3862
2249,000002.SZ,20150311,12.02,12.2,11.87,11.93,12.02,-0.09,-0.75,1153733.66,1388717.7423
2250,000002.SZ,20150310,12.09,12.16,11.97,12.02,12.22,-0.2,-1.64,1077109.86,1297837.4703
2251,000002.SZ,20150309,11.8,12.36,11.53,12.22,11.94,0.28,2.35,2044228.96,2433768.3573
2252,000002.SZ,20150306,11.9,12.13,11.88,11.94,11.9,0.04,0.34,1105036.84,1324128.2765
2253,000002.SZ,20150305,12.09,12.16,11.81,11.9,12.22,-0.32,-2.62,1793786.93,2147302.3774
2254,000002.SZ,20150304,12.2,12.38,12.04,12.22,12.2,0.02,0.16,1647137.63,2005295.6792
2255,000002.SZ,20150303,12.62,12.63,12.16,12.2,12.77,-0.57,-4.46,2365535.41,2928813.4176
2256,000002.SZ,20150302,13.02,13.1,12.63,12.77,12.75,0.02,0.16,3225633.94,4151867.6069
2257,000002.SZ,20150227,12.77,12.97,12.69,12.75,12.85,-0.1,-0.78,1246318.61,1594683.0382
2258,000002.SZ,20150226,12.4,12.85,12.35,12.85,12.4,0.45,3.63,1733762.73,2189347.8708
2259,000002.SZ,20150225,12.77,12.77,12.33,12.4,12.77,-0.37,-2.9,1498051.83,1867537.0604
2260,000002.SZ,20150217,12.71,12.83,12.62,12.77,12.64,0.13,1.03,1198783.1,1525915.1226
2261,000002.SZ,20150216,12.66,12.76,12.53,12.64,12.76,-0.12,-0.94,1308144.81,1650830.6477
2262,000002.SZ,20150213,12.54,13.01,12.33,12.76,12.47,0.29,2.33,1968043.27,2503342.4118
2263,000002.SZ,20150212,12.41,12.55,12.2,12.47,12.41,0.06,0.48,895267.28,1109421.1185
2264,000002.SZ,20150211,12.5,12.64,12.34,12.41,12.42,-0.01,-0.08,878329.23,1095982.2724
2265,000002.SZ,20150210,12.11,12.47,12.05,12.42,12.18,0.24,1.97,1077456.46,1331390.4801
2266,000002.SZ,20150209,12.03,12.33,11.74,12.18,12.16,0.02,0.16,1278024.05,1545255.5457
2267,000002.SZ,20150206,12.62,12.62,11.98,12.16,12.7,-0.54,-4.25,3163186.43,3875290.9383
2268,000002.SZ,20150205,13.39,13.53,12.68,12.7,12.8,-0.1,-0.78,3160360.59,4154456.4916
2269,000002.SZ,20150204,12.9,13.16,12.77,12.8,12.96,-0.16,-1.23,1660872.04,2153610.3234
2270,000002.SZ,20150203,12.91,13.13,12.3,12.96,12.88,0.08,0.62,2936871.63,3721989.1363
2271,000002.SZ,20150202,12.79,13.39,12.48,12.88,13.12,-0.24,-1.83,1976760.82,2560710.6371
2272,000002.SZ,20150130,13.09,13.49,12.8,13.12,13.01,0.11,0.85,2096247.06,2753102.0122
2273,000002.SZ,20150129,12.7,13.17,12.62,13.01,13.0,0.01,0.08,1468303.14,1903301.5535
2274,000002.SZ,20150128,13.11,13.27,12.88,13.0,13.18,-0.18,-1.37,1561743.24,2035823.3859
2275,000002.SZ,20150127,13.67,13.72,12.86,13.18,13.7,-0.52,-3.8,2804018.4,3704808.9991
2276,000002.SZ,20150126,13.99,14.0,13.44,13.7,13.92,-0.22,-1.58,2162685.29,2957275.79
2277,000002.SZ,20150123,13.57,14.09,13.3,13.92,13.58,0.34,2.5,3310408.58,4561752.4991
2278,000002.SZ,20150122,13.02,13.65,12.92,13.58,13.05,0.53,4.06,3224727.24,4326297.783
2279,000002.SZ,20150121,12.33,13.2,12.1,13.05,12.35,0.7,5.67,3555294.15,4554004.0529
2280,000002.SZ,20150120,12.2,12.6,12.06,12.35,12.17,0.18,1.48,2914688.79,3604938.3083
2281,000002.SZ,20150119,12.5,12.9,12.17,12.17,13.52,-1.35,-9.99,3603625.65,4483884.6483
2282,000002.SZ,20150116,13.77,13.77,13.39,13.52,13.77,-0.25,-1.82,2129475.97,2892247.3124
2283,000002.SZ,20150115,13.13,13.83,13.0,13.77,13.1,0.67,5.11,2429686.64,3265535.9003
2284,000002.SZ,20150114,13.07,13.3,12.87,13.1,13.07,0.03,0.23,1646818.02,2160267.868
2285,000002.SZ,20150113,13.05,13.38,12.97,13.07,13.12,-0.05,-0.38,1664610.33,2187988.118
2286,000002.SZ,20150112,13.32,13.32,12.75,13.12,13.45,-0.33,-2.45,2436341.36,3180962.9812
2287,000002.SZ,20150109,13.54,14.22,13.29,13.45,13.59,-0.14,-1.03,3294584.3,4521978.4332
2288,000002.SZ,20150108,14.32,14.37,13.46,13.59,14.23,-0.64,-4.5,2639394.18,3629554.2358
2289,000002.SZ,20150107,14.26,14.5,14.0,14.23,14.36,-0.13,-0.91,2642051.33,3772150.8188
2290,000002.SZ,20150106,14.6,14.99,14.05,14.36,14.91,-0.55,-3.69,3346346.83,4839615.9825
2291,000002.SZ,20150105,14.39,15.29,14.22,14.91,13.9,1.01,7.27,6560835.7,9700711.8396
2292,000002.SZ,20141231,12.6,13.9,12.46,13.9,12.64,1.26,9.97,4899544.59,6494929.9614
2293,000002.SZ,20141230,12.45,13.15,12.19,12.64,12.43,0.21,1.69,3861244.22,4894974.908
2294,000002.SZ,20141229,12.03,12.86,11.88,12.43,11.78,0.65,5.52,5437483.34,6751927.3191
2295,000002.SZ,20141226,11.23,11.81,11.18,11.78,11.22,0.56,4.99,2576462.32,2964825.1923
2296,000002.SZ,20141225,11.08,11.28,10.94,11.22,11.03,0.19,1.72,1613411.26,1795369.9055
2297,000002.SZ,20141224,11.72,11.75,10.93,11.03,11.75,-0.72,-6.13,2715193.65,3056208.3289
2298,000002.SZ,20141223,11.7,12.2,11.35,11.75,11.72,0.03,0.26,2860118.9,3420035.4901
2299,000002.SZ,20141222,11.5,12.18,11.31,11.72,11.48,0.24,2.09,2766515.32,3266151.5463
2300,000002.SZ,20141219,11.62,11.63,11.18,11.48,11.62,-0.14,-1.2,1822460.98,2075060.4482
2301,000002.SZ,20141218,12.01,12.28,11.55,11.62,11.93,-0.31,-2.6,2416893.11,2874781.7527
2302,000002.SZ,20141217,11.5,11.96,11.26,11.93,11.53,0.4,3.47,3055534.01,3550821.1292
2303,000002.SZ,20141216,11.22,11.53,11.08,11.53,11.3,0.23,2.04,2038079.4,2301756.6286
2304,000002.SZ,20141215,11.55,11.56,11.08,11.3,11.69,-0.39,-3.34,1677883.63,1882178.2336
2305,000002.SZ,20141212,12.03,12.15,11.5,11.69,12.03,-0.34,-2.83,1310258.84,1546874.7281
2306,000002.SZ,20141211,11.8,12.45,11.68,12.03,11.95,0.08,0.67,1844100.98,2225831.1117
2307,000002.SZ,20141210,11.58,12.08,11.26,11.95,11.42,0.53,4.64,2672549.05,3132378.7191
2308,000002.SZ,20141209,12.0,13.2,11.28,11.42,12.3,-0.88,-7.15,4567689.08,5655065.7802
2309,000002.SZ,20141208,11.45,12.53,11.3,12.3,11.46,0.84,7.33,3592707.97,4304524.4506
2310,000002.SZ,20141205,11.73,12.1,11.1,11.46,11.69,-0.23,-1.97,3123284.25,3617616.783
2311,000002.SZ,20141204,11.21,11.8,11.03,11.69,11.2,0.49,4.38,2322180.28,2660987.5428
2312,000002.SZ,20141203,11.0,11.88,11.0,11.2,10.93,0.27,2.47,3408338.03,3901968.4798
2313,000002.SZ,20141202,10.54,11.15,10.46,10.93,10.64,0.29,2.73,2353228.63,2542842.8356
2314,000002.SZ,20141201,10.9,10.99,10.61,10.64,10.9,-0.26,-2.39,2059767.74,2216246.4448
2315,000002.SZ,20141128,10.2,11.0,10.11,10.9,10.27,0.63,6.13,3320329.01,3502931.8248
2316,000002.SZ,20141127,10.14,10.45,10.03,10.27,10.1,0.17,1.68,2162682.92,2215513.8182
2317,000002.SZ,20141126,10.08,10.15,9.94,10.1,10.08,0.02,0.2,1890551.13,1901560.4093
2318,000002.SZ,20141125,10.15,10.22,9.95,10.08,10.15,-0.07,-0.69,1867132.02,1878702.0241
2319,000002.SZ,20141124,9.9,10.3,9.75,10.15,9.37,0.78,8.32,4698767.08,4708755.9653
2320,000002.SZ,20141121,9.23,9.38,9.18,9.37,9.24,0.13,1.41,795802.32,737516.8913
2321,000002.SZ,20141120,9.15,9.27,9.14,9.24,9.19,0.05,0.54,579625.49,534251.7492
2322,000002.SZ,20141119,9.25,9.32,9.15,9.19,9.29,-0.1,-1.08,725051.25,667606.2856
2323,000002.SZ,20141118,9.43,9.48,9.23,9.29,9.47,-0.18,-1.9,709607.76,661328.3531
2324,000002.SZ,20141117,9.7,9.84,9.4,9.47,9.67,-0.2,-2.07,996177.08,954597.7603
2325,000002.SZ,20141114,9.48,9.69,9.4,9.67,9.51,0.16,1.68,981738.22,941655.5451
2326,000002.SZ,20141113,9.72,9.77,9.45,9.51,9.71,-0.2,-2.06,991456.24,950344.1013
2327,000002.SZ,20141112,9.58,9.74,9.54,9.71,9.6,0.11,1.15,947386.7,915589.253
2328,000002.SZ,20141111,9.63,9.8,9.56,9.6,9.58,0.02,0.21,1662414.73,1607690.0731
2329,000002.SZ,20141110,9.5,9.62,9.44,9.58,9.4,0.18,1.91,1291618.14,1232898.8145
2330,000002.SZ,20141107,9.34,9.56,9.25,9.4,9.33,0.07,0.75,1002195.93,942274.0235
2331,000002.SZ,20141106,9.32,9.5,9.29,9.33,9.29,0.04,0.43,724469.48,680029.7741
2332,000002.SZ,20141105,9.38,9.41,9.25,9.29,9.39,-0.1,-1.07,478826.54,445495.7959
2333,000002.SZ,20141104,9.26,9.42,9.18,9.39,9.3,0.09,0.97,905869.42,841437.7676
2334,000002.SZ,20141103,9.43,9.56,9.2,9.3,9.4,-0.1,-1.06,884538.72,830074.297
2335,000002.SZ,20141031,9.16,9.42,9.15,9.4,9.18,0.22,2.4,1100853.37,1026129.1804
2336,000002.SZ,20141030,9.22,9.22,9.07,9.18,9.22,-0.04,-0.43,692820.91,632422.1845
2337,000002.SZ,20141029,9.03,9.22,8.92,9.22,9.02,0.2,2.22,837365.58,760959.291
2338,000002.SZ,20141028,8.82,9.03,8.82,9.02,8.78,0.24,2.73,693200.55,617348.8406
2339,000002.SZ,20141027,9.08,9.09,8.74,8.78,9.09,-0.31,-3.41,842476.92,744719.0015
2340,000002.SZ,20141024,9.09,9.18,9.05,9.09,9.1,-0.01,-0.11,325343.9,296068.2778
2341,000002.SZ,20141023,9.21,9.24,9.04,9.1,9.2,-0.1,-1.09,478058.53,437630.4491
2342,000002.SZ,20141022,9.23,9.28,9.18,9.2,9.22,-0.02,-0.22,412005.88,380052.4013
2343,000002.SZ,20141021,9.33,9.34,9.2,9.22,9.35,-0.13,-1.39,551512.66,511264.6769
2344,000002.SZ,20141020,9.4,9.46,9.32,9.35,9.35,0.0,0.0,597402.08,559934.8479
2345,000002.SZ,20141017,9.31,9.41,9.26,9.35,9.31,0.04,0.43,591395.85,552794.4048
2346,000002.SZ,20141016,9.35,9.38,9.28,9.31,9.41,-0.1,-1.06,608289.71,567120.6108
2347,000002.SZ,20141015,9.46,9.52,9.3,9.41,9.51,-0.1,-1.05,609059.73,572109.0927
2348,000002.SZ,20141014,9.63,9.63,9.45,9.51,9.64,-0.13,-1.35,654398.41,623317.3408
2349,000002.SZ,20141013,9.57,9.8,9.5,9.64,9.57,0.07,0.73,828536.51,799998.9665
2350,000002.SZ,20141010,9.47,9.71,9.41,9.57,9.47,0.1,1.06,1178578.98,1131702.7508
2351,000002.SZ,20141009,9.45,9.57,9.45,9.47,9.44,0.03,0.32,825050.43,783407.4524
2352,000002.SZ,20141008,9.54,9.58,9.35,9.44,9.18,0.26,2.83,1447312.49,1368339.5486
2353,000002.SZ,20140930,9.21,9.23,9.15,9.18,9.22,-0.04,-0.43,519218.54,476490.3782
2354,000002.SZ,20140929,9.33,9.33,9.15,9.22,9.33,-0.11,-1.18,873741.68,804914.961
2355,000002.SZ,20140926,9.38,9.41,9.28,9.33,9.39,-0.06,-0.64,543491.42,506336.5194
2356,000002.SZ,20140925,9.49,9.52,9.36,9.39,9.44,-0.05,-0.53,789390.72,743524.0807
2357,000002.SZ,20140924,9.3,9.45,9.26,9.44,9.33,0.11,1.18,898003.68,842009.3784
2358,000002.SZ,20140923,9.34,9.5,9.28,9.33,9.22,0.11,1.19,879440.15,823702.5815
2359,000002.SZ,20140922,9.26,9.32,9.19,9.22,9.28,-0.06,-0.65,668230.25,617774.575
2360,000002.SZ,20140919,9.23,9.28,9.18,9.28,9.23,0.05,0.54,660690.87,609410.8489
2361,000002.SZ,20140918,9.22,9.28,9.17,9.23,9.27,-0.04,-0.43,648544.72,597581.0365
2362,000002.SZ,20140917,9.27,9.3,9.22,9.27,9.21,0.06,0.65,675671.34,625744.4252
2363,000002.SZ,20140916,9.29,9.34,9.21,9.21,9.25,-0.04,-0.43,790173.59,732481.6923
2364,000002.SZ,20140915,9.36,9.36,9.2,9.25,9.44,-0.19,-2.01,961560.45,889241.2343
2365,000002.SZ,20140912,9.4,9.46,9.34,9.44,9.44,0.0,0.0,388227.84,364837.5852
2366,000002.SZ,20140911,9.42,9.58,9.39,9.44,9.46,-0.02,-0.21,704681.91,666584.8329
2367,000002.SZ,20140910,9.51,9.54,9.35,9.46,9.62,-0.16,-1.66,691210.83,651449.2851
2368,000002.SZ,20140909,9.83,9.83,9.58,9.62,9.83,-0.21,-2.14,630201.47,608209.6156
2369,000002.SZ,20140905,9.71,9.86,9.68,9.83,9.67,0.16,1.65,924771.94,904674.9705
2370,000002.SZ,20140904,9.65,9.77,9.6,9.67,9.5,0.17,1.79,1100239.68,1065268.1538
2371,000002.SZ,20140903,9.26,9.52,9.25,9.5,9.25,0.25,2.7,1170169.05,1103831.749
2372,000002.SZ,20140902,9.19,9.25,9.11,9.25,9.17,0.08,0.87,610470.53,560099.3959
2373,000002.SZ,20140901,9.12,9.19,9.1,9.17,9.12,0.05,0.55,436507.16,398975.851
2374,000002.SZ,20140829,9.05,9.15,9.02,9.12,9.02,0.1,1.11,316540.38,287416.1968
2375,000002.SZ,20140828,9.16,9.18,9.01,9.02,9.16,-0.14,-1.53,510218.12,463319.17
2376,000002.SZ,20140827,9.16,9.26,9.11,9.16,9.16,0.0,0.0,333040.74,305748.0786
2377,000002.SZ,20140826,9.1,9.22,9.08,9.16,9.16,0.0,0.0,349707.33,320373.985
2378,000002.SZ,20140825,9.33,9.33,9.11,9.16,9.35,-0.19,-2.03,532182.39,488992.6735
2379,000002.SZ,20140822,9.26,9.37,9.24,9.35,9.33,0.02,0.21,582370.96,542859.5551
2380,000002.SZ,20140821,9.18,9.34,9.02,9.33,9.21,0.12,1.3,973011.43,892389.7986
2381,000002.SZ,20140820,9.39,9.39,9.18,9.21,9.4,-0.19,-2.02,935990.27,865292.0553
2382,000002.SZ,20140819,9.43,9.43,9.33,9.4,9.38,0.02,0.21,581953.83,544880.2621
2383,000002.SZ,20140818,9.41,9.48,9.35,9.38,9.4,-0.02,-0.21,586810.54,551229.4769
2384,000002.SZ,20140815,9.35,9.5,9.35,9.4,9.36,0.04,0.43,418078.99,393850.7715
2385,000002.SZ,20140814,9.54,9.57,9.35,9.36,9.55,-0.19,-1.99,626639.72,591453.9173
2386,000002.SZ,20140813,9.61,9.63,9.4,9.55,9.56,-0.01,-0.1,531308.32,506251.1454
2387,000002.SZ,20140812,9.61,9.61,9.5,9.56,9.61,-0.05,-0.52,517427.68,493666.0508
2388,000002.SZ,20140811,9.44,9.68,9.44,9.61,9.44,0.17,1.8,701998.16,674648.742
2389,000002.SZ,20140808,9.52,9.54,9.3,9.44,9.52,-0.08,-0.84,877855.2,825820.0533
2390,000002.SZ,20140807,9.56,9.65,9.48,9.52,9.58,-0.06,-0.63,691681.7,659892.0802
2391,000002.SZ,20140806,9.68,9.69,9.47,9.58,9.74,-0.16,-1.64,766842.0,731466.4134
2392,000002.SZ,20140805,9.97,9.97,9.67,9.74,9.95,-0.21,-2.11,822254.46,802120.5441
2393,000002.SZ,20140804,9.75,9.97,9.67,9.95,9.74,0.21,2.16,906383.24,891646.1909
2394,000002.SZ,20140801,9.8,9.98,9.73,9.74,9.9,-0.16,-1.62,903075.54,887076.7524
2395,000002.SZ,20140731,9.58,9.92,9.49,9.9,9.63,0.27,2.8,922418.7,897485.5473
2396,000002.SZ,20140730,9.93,10.01,9.49,9.63,10.0,-0.37,-3.7,1633035.06,1576620.3342
2397,000002.SZ,20140729,9.84,10.09,9.7,10.0,9.85,0.15,1.52,1066606.22,1049519.3119
2398,000002.SZ,20140728,9.81,10.0,9.71,9.85,9.81,0.04,0.41,1220069.64,1203056.1589
2399,000002.SZ,20140725,9.82,9.89,9.57,9.81,9.77,0.04,0.41,738573.25,718195.3035
2400,000002.SZ,20140724,9.42,9.82,9.42,9.77,9.39,0.38,4.05,1432468.39,1391582.3915
2401,000002.SZ,20140723,9.18,9.46,9.18,9.39,9.18,0.21,2.29,892432.75,833888.085
2402,000002.SZ,20140722,8.9,9.21,8.88,9.18,8.94,0.24,2.68,875266.55,798481.8036
2403,000002.SZ,20140721,8.9,8.99,8.88,8.94,8.89,0.05,0.56,515900.98,460833.3732
2404,000002.SZ,20140718,8.53,9.02,8.51,8.89,8.61,0.28,3.25,1025449.84,911236.8288
2405,000002.SZ,20140717,8.69,8.75,8.47,8.61,8.7,-0.09,-1.03,705071.73,606426.556
2406,000002.SZ,20140716,8.85,8.93,8.67,8.7,8.86,-0.16,-1.81,731638.62,643863.9065
2407,000002.SZ,20140715,8.86,8.9,8.84,8.86,8.88,-0.02,-0.23,375980.53,333194.4752
2408,000002.SZ,20140714,8.79,8.97,8.75,8.88,8.81,0.07,0.79,513882.99,456768.8408
2409,000002.SZ,20140711,8.86,8.94,8.74,8.81,8.69,0.12,1.38,849992.31,753337.5902
2410,000002.SZ,20140710,8.58,8.76,8.58,8.69,8.56,0.13,1.52,498934.52,434251.2771
2411,000002.SZ,20140709,8.69,8.76,8.54,8.56,8.68,-0.12,-1.38,623595.04,539971.3196
2412,000002.SZ,20140708,8.75,8.78,8.56,8.68,8.76,-0.08,-0.91,634375.24,549020.8649
2413,000002.SZ,20140707,8.5,8.89,8.45,8.76,8.47,0.29,3.42,1460167.5,1279446.4301
2414,000002.SZ,20140704,8.2,8.5,8.2,8.47,8.15,0.32,3.93,1358193.14,1137610.3222
2415,000002.SZ,20140703,8.11,8.17,8.1,8.15,8.12,0.03,0.37,288037.44,234449.7872
2416,000002.SZ,20140702,8.09,8.13,8.05,8.12,8.1,0.02,0.25,406331.22,328887.4414
2417,000002.SZ,20140701,8.29,8.29,8.06,8.1,8.27,-0.17,-2.06,609368.86,494620.5261
2418,000002.SZ,20140630,8.32,8.35,8.22,8.27,8.32,-0.05,-0.6,393736.46,325828.9704
2419,000002.SZ,20140627,8.27,8.38,8.23,8.32,8.26,0.06,0.73,550831.58,457646.8902
2420,000002.SZ,20140626,8.12,8.33,8.09,8.26,8.13,0.13,1.6,599034.77,493632.4371
2421,000002.SZ,20140625,8.13,8.14,7.96,8.13,8.09,0.04,0.49,536538.21,431750.7224
2422,000002.SZ,20140624,8.19,8.19,8.05,8.09,8.15,-0.06,-0.74,324250.74,263219.9521
2423,000002.SZ,20140623,8.13,8.18,8.08,8.15,8.13,0.02,0.25,249327.78,202745.8921
2424,000002.SZ,20140620,8.04,8.13,7.99,8.13,7.99,0.14,1.75,426682.77,344097.0945
2425,000002.SZ,20140619,8.13,8.15,7.97,7.99,8.1,-0.11,-1.36,405218.29,326318.4712
2426,000002.SZ,20140618,8.12,8.17,8.07,8.1,8.12,-0.02,-0.25,346365.46,281499.4841
2427,000002.SZ,20140617,8.25,8.25,8.04,8.12,8.26,-0.14,-1.69,685986.4,554925.8555
2428,000002.SZ,20140616,8.41,8.42,8.18,8.26,8.43,-0.17,-2.02,863513.25,713535.1718
2429,000002.SZ,20140613,8.38,8.48,8.28,8.43,8.41,0.02,0.24,635541.28,533383.8937
2430,000002.SZ,20140612,8.39,8.46,8.2,8.41,8.4,0.01,0.12,801011.01,665178.1867
2431,000002.SZ,20140611,8.38,8.52,8.32,8.4,8.39,0.01,0.12,579668.17,489075.9724
2432,000002.SZ,20140610,8.25,8.49,8.25,8.39,8.3,0.09,1.08,695095.2,581961.3976
2433,000002.SZ,20140609,8.17,8.56,8.12,8.3,8.25,0.05,0.61,826742.96,693052.7169
2434,000002.SZ,20140606,8.31,8.33,8.09,8.25,8.31,-0.06,-0.72,495191.23,405369.9224
2435,000002.SZ,20140605,8.18,8.35,8.15,8.31,8.2,0.11,1.34,476586.34,392857.1404
2436,000002.SZ,20140604,8.36,8.4,8.12,8.2,8.4,-0.2,-2.38,773771.64,636734.8834
2437,000002.SZ,20140603,8.51,8.63,8.32,8.4,8.55,-0.15,-1.75,1184525.1,997159.534
2438,000002.SZ,20140530,8.58,8.66,8.48,8.55,8.54,0.01,0.12,1061588.47,907940.5015
2439,000002.SZ,20140529,8.6,8.75,8.44,8.54,8.45,0.09,1.07,1666996.97,1426865.2316
2440,000002.SZ,20140528,8.18,8.46,8.17,8.45,8.17,0.28,3.43,1557074.33,1298336.2378
2441,000002.SZ,20140527,8.11,8.25,8.06,8.17,8.11,0.06,0.74,800997.43,655534.259
2442,000002.SZ,20140526,8.2,8.29,8.07,8.11,8.15,-0.04,-0.49,607556.44,494191.825
2443,000002.SZ,20140523,7.92,8.2,7.85,8.15,7.89,0.26,3.3,1338277.47,1079426.651
2444,000002.SZ,20140522,7.75,7.94,7.73,7.89,7.74,0.15,1.94,921420.06,726170.1897
2445,000002.SZ,20140521,7.68,7.77,7.58,7.74,7.74,0.0,0.0,543435.26,417012.7217
2446,000002.SZ,20140520,7.7,7.78,7.64,7.74,7.69,0.05,0.65,685875.14,530138.2615
2447,000002.SZ,20140519,7.66,7.78,7.52,7.69,7.7,-0.01,-0.13,594646.63,455281.1496
2448,000002.SZ,20140516,7.58,7.8,7.58,7.7,7.58,0.12,1.58,962341.69,742805.2345
2449,000002.SZ,20140515,7.62,7.64,7.53,7.58,7.63,-0.05,-0.66,458698.7,347998.4971
2450,000002.SZ,20140514,7.65,7.83,7.61,7.63,7.53,0.1,1.33,931987.01,717443.0759
2451,000002.SZ,20140513,7.39,7.59,7.37,7.53,7.32,0.21,2.87,897278.66,674165.0606
2452,000002.SZ,20140512,7.28,7.43,7.19,7.32,7.26,0.06,0.83,517227.48,378905.109
2453,000002.SZ,20140509,7.35,7.37,7.1,7.26,7.35,-0.09,-1.22,629680.12,455104.5834
2454,000002.SZ,20140508,7.48,7.58,7.32,7.35,7.46,-0.11,-1.47,751904.9,559315.922
2455,000002.SZ,20140507,7.79,7.89,7.75,7.87,7.79,0.08,1.03,527230.15,413257.7433
2456,000002.SZ,20140506,7.74,7.9,7.74,7.79,7.74,0.05,0.65,463797.16,362147.1012
2457,000002.SZ,20140505,7.85,7.86,7.67,7.74,7.9,-0.16,-2.03,577174.83,446552.1954
2458,000002.SZ,20140430,7.87,7.98,7.77,7.9,7.94,-0.04,-0.5,395476.43,312451.0184
2459,000002.SZ,20140429,7.91,7.98,7.67,7.94,7.97,-0.03,-0.38,671097.83,524493.4897
2460,000002.SZ,20140428,7.98,8.16,7.92,7.97,7.94,0.03,0.38,968451.18,777834.9258
2461,000002.SZ,20140425,8.07,8.11,7.9,7.94,7.99,-0.05,-0.63,697631.09,558804.6532
2462,000002.SZ,20140424,7.83,8.1,7.77,7.99,7.8,0.19,2.44,1396402.97,1118052.3661
2463,000002.SZ,20140423,7.72,7.83,7.7,7.8,7.74,0.06,0.78,488859.58,380461.2019
2464,000002.SZ,20140422,7.65,7.77,7.62,7.74,7.66,0.08,1.04,648158.43,498926.8107
2465,000002.SZ,20140421,7.71,7.8,7.65,7.66,7.78,-0.12,-1.54,454483.9,351633.9828
2466,000002.SZ,20140418,7.7,7.8,7.62,7.78,7.75,0.03,0.39,410082.79,316044.5227
2467,000002.SZ,20140417,7.88,7.89,7.73,7.75,7.87,-0.12,-1.52,457592.42,355678.8571
2468,000002.SZ,20140416,7.74,7.92,7.71,7.87,7.76,0.11,1.42,709656.25,557522.1034
2469,000002.SZ,20140415,7.86,7.91,7.7,7.76,7.93,-0.17,-2.14,758813.56,590811.5706
2470,000002.SZ,20140414,7.95,8.01,7.83,7.93,7.95,-0.02,-0.25,530246.83,419179.4379
2471,000002.SZ,20140411,8.0,8.01,7.89,7.95,8.05,-0.1,-1.24,775951.71,616719.7939
2472,000002.SZ,20140410,8.04,8.08,7.82,8.05,8.05,0.0,0.0,1601694.56,1271310.0545
2473,000002.SZ,20140409,8.16,8.19,8.02,8.05,8.15,-0.1,-1.23,929854.18,749184.3228
2474,000002.SZ,20140408,8.05,8.23,7.94,8.15,8.11,0.04,0.49,961185.04,778608.4121
2475,000002.SZ,20140404,8.1,8.15,8.01,8.11,8.1,0.01,0.12,642858.71,519860.626
2476,000002.SZ,20140403,8.3,8.39,8.07,8.1,8.29,-0.19,-2.29,986366.92,810649.9503
2477,000002.SZ,20140402,8.14,8.4,8.11,8.29,8.08,0.21,2.6,1286559.48,1069009.7968
2478,000002.SZ,20140401,8.08,8.18,8.05,8.08,8.09,-0.01,-0.12,525249.42,426237.4174
2479,000002.SZ,20140331,8.16,8.22,7.96,8.09,8.12,-0.03,-0.37,678971.19,546825.5785
2480,000002.SZ,20140328,7.93,8.24,7.92,8.12,7.98,0.14,1.75,1105309.99,896881.7366
2481,000002.SZ,20140327,7.8,8.1,7.73,7.98,7.85,0.13,1.66,1078006.31,857121.798
2482,000002.SZ,20140326,7.99,8.04,7.79,7.85,7.98,-0.13,-1.63,704058.42,553737.7802
2483,000002.SZ,20140325,8.04,8.2,7.9,7.98,8.06,-0.08,-0.99,957541.15,769251.8592
2484,000002.SZ,20140324,8.01,8.17,7.85,8.06,8.01,0.05,0.62,1398770.99,1122120.9614
2485,000002.SZ,20140321,7.57,8.08,7.45,8.01,7.51,0.5,6.66,2704395.01,2118807.0099
2486,000002.SZ,20140320,7.5,7.73,7.4,7.51,7.5,0.01,0.13,1154551.87,876828.993
2487,000002.SZ,20140319,7.51,7.54,7.24,7.5,7.6,-0.1,-1.32,1575462.81,1158670.9839
2488,000002.SZ,20140318,7.76,7.76,7.55,7.6,7.76,-0.16,-2.06,843899.56,642680.6235
2489,000002.SZ,20140317,7.6,7.8,7.59,7.76,7.53,0.23,3.05,1177079.0,908293.0303
2490,000002.SZ,20140314,7.68,7.81,7.5,7.53,7.71,-0.18,-2.33,1303109.97,996213.4118
2491,000002.SZ,20140313,7.58,7.85,7.53,7.71,7.6,0.11,1.45,1492358.72,1149903.9734
2492,000002.SZ,20140312,7.48,7.85,7.42,7.6,7.5,0.1,1.33,2089872.85,1603158.7273
2493,000002.SZ,20140311,7.19,7.59,7.15,7.5,7.15,0.35,4.9,1892488.09,1412509.3854
2494,000002.SZ,20140310,7.22,7.33,7.04,7.15,7.27,-0.12,-1.65,1164026.0,837063.0959
2495,000002.SZ,20140307,7.34,7.46,7.23,7.27,7.32,-0.05,-0.68,1719535.02,1263703.9604
2496,000002.SZ,20140306,6.76,7.43,6.69,7.32,6.76,0.56,8.28,2660970.04,1900909.5349
2497,000002.SZ,20140305,6.92,6.92,6.75,6.76,6.92,-0.16,-2.31,590262.44,402549.8546
2498,000002.SZ,20140304,7.0,7.1,6.78,6.92,6.64,0.28,4.22,2122496.01,1467381.1519
2499,000002.SZ,20140303,6.67,6.71,6.56,6.64,6.72,-0.08,-1.19,760743.55,503907.2458
2500,000002.SZ,20140228,6.61,6.74,6.58,6.72,6.59,0.13,1.97,679408.34,452668.8023
2501,000002.SZ,20140227,6.71,6.72,6.55,6.59,6.68,-0.09,-1.35,790142.0,524217.7606
2502,000002.SZ,20140226,6.57,6.71,6.52,6.68,6.57,0.11,1.67,941904.88,620173.2274
2503,000002.SZ,20140225,6.7,6.74,6.55,6.57,6.69,-0.12,-1.79,1299324.67,860119.108
2504,000002.SZ,20140224,7.0,7.01,6.62,6.69,7.16,-0.47,-6.56,1904246.62,1282595.4043
2505,000002.SZ,20140221,7.31,7.35,7.1,7.16,7.32,-0.16,-2.19,1052345.43,758288.5917
2506,000002.SZ,20140220,7.37,7.48,7.3,7.32,7.37,-0.05,-0.68,900218.01,665030.7447
2507,000002.SZ,20140219,7.27,7.4,7.23,7.37,7.27,0.1,1.38,918517.94,672856.4556
2508,000002.SZ,20140218,7.36,7.36,7.26,7.27,7.37,-0.1,-1.36,781694.62,571227.2953
2509,000002.SZ,20140217,7.4,7.42,7.3,7.37,7.37,0.0,0.0,851339.04,625666.3473
2510,000002.SZ,20140214,7.41,7.45,7.3,7.37,7.41,-0.04,-0.54,953287.46,700988.6264
2511,000002.SZ,20140213,7.52,7.52,7.38,7.41,7.52,-0.11,-1.46,843051.17,627264.9823
2512,000002.SZ,20140212,7.53,7.61,7.49,7.52,7.55,-0.03,-0.4,837754.37,630865.7952
2513,000002.SZ,20140211,7.5,7.62,7.43,7.55,7.51,0.04,0.53,1084446.65,816144.1222
2514,000002.SZ,20140210,7.45,7.55,7.42,7.51,7.41,0.1,1.35,1062379.9,795673.0037
2515,000002.SZ,20140207,7.34,7.41,7.24,7.41,7.38,0.03,0.41,498530.3,364212.8164
2516,000002.SZ,20140130,7.52,7.52,7.36,7.38,7.54,-0.16,-2.12,392538.66,290734.0447
2517,000002.SZ,20140129,7.67,7.68,7.48,7.54,7.64,-0.1,-1.31,507991.73,383233.588
2518,000002.SZ,20140128,7.7,7.79,7.53,7.64,7.65,-0.01,-0.13,423566.51,324017.0893
2519,000002.SZ,20140127,7.7,7.77,7.58,7.65,7.79,-0.14,-1.8,706739.37,542034.1413
2520,000002.SZ,20140124,7.47,7.93,7.45,7.79,7.49,0.3,4.01,1361815.76,1058260.8346
2521,000002.SZ,20140123,7.64,7.66,7.43,7.49,7.62,-0.13,-1.71,787573.1,591438.6401
2522,000002.SZ,20140122,7.24,7.68,7.22,7.62,7.22,0.4,5.54,1140576.48,857607.7466
2523,000002.SZ,20140121,7.15,7.27,7.15,7.22,7.13,0.09,1.26,480306.88,346932.3986
2524,000002.SZ,20140120,7.06,7.16,7.04,7.13,7.08,0.05,0.71,411916.16,292738.0394
2525,000002.SZ,20140117,7.17,7.18,7.08,7.08,7.19,-0.11,-1.53,555667.76,396446.9051
2526,000002.SZ,20140116,7.18,7.22,7.12,7.19,7.17,0.02,0.28,476950.31,342032.0889
2527,000002.SZ,20140115,7.21,7.23,7.12,7.17,7.23,-0.06,-0.83,491753.39,352430.044
2528,000002.SZ,20140114,7.18,7.26,7.13,7.23,7.24,-0.01,-0.14,869623.15,624901.6816
2529,000002.SZ,20140113,7.39,7.42,7.06,7.24,7.38,-0.14,-1.9,1187554.34,853376.8863
2530,000002.SZ,20140110,7.42,7.47,7.37,7.38,7.46,-0.08,-1.07,467698.21,346476.2323
2531,000002.SZ,20140109,7.43,7.52,7.35,7.46,7.42,0.04,0.54,817234.47,608623.7196
2532,000002.SZ,20140108,7.45,7.51,7.38,7.42,7.43,-0.01,-0.13,594532.93,442046.9253
2533,000002.SZ,20140107,7.43,7.51,7.34,7.43,7.48,-0.05,-0.67,601149.1,446992.7235
2534,000002.SZ,20140106,7.82,7.84,7.37,7.48,7.84,-0.36,-4.59,1231594.17,923778.2075
2535,000002.SZ,20140103,7.97,7.97,7.76,7.84,7.99,-0.15,-1.88,540467.03,424761.292
2536,000002.SZ,20140102,7.99,8.07,7.92,7.99,8.03,-0.04,-0.5,485299.22,387391.0664
2537,000002.SZ,20131231,7.79,8.07,7.74,8.03,7.86,0.17,2.16,723163.96,574458.8739
2538,000002.SZ,20131230,8.05,8.07,7.8,7.86,8.03,-0.17,-2.12,747056.8,590734.3729
2539,000002.SZ,20131227,7.85,8.1,7.81,8.03,7.8,0.23,2.95,739642.23,590192.3864
2540,000002.SZ,20131226,7.9,7.91,7.75,7.8,7.91,-0.11,-1.39,534862.19,418330.0731
2541,000002.SZ,20131225,7.83,7.93,7.76,7.91,7.83,0.08,1.02,455414.41,357235.011
2542,000002.SZ,20131224,7.8,7.95,7.71,7.83,7.79,0.04,0.51,524406.81,411131.9302
2543,000002.SZ,20131223,7.86,7.9,7.72,7.79,7.85,-0.06,-0.76,646420.37,503004.1217
2544,000002.SZ,20131220,8.18,8.19,7.85,7.85,8.14,-0.29,-3.56,831831.47,664027.1585
2545,000002.SZ,20131219,8.28,8.32,8.11,8.14,8.26,-0.12,-1.45,586664.09,480576.8917
2546,000002.SZ,20131218,8.3,8.33,8.24,8.26,8.27,-0.01,-0.12,467678.49,386769.9375
2547,000002.SZ,20131217,8.45,8.46,8.25,8.27,8.43,-0.16,-1.9,665632.5,555024.0977
2548,000002.SZ,20131216,8.56,8.59,8.42,8.43,8.54,-0.11,-1.29,561202.75,476422.8216
2549,000002.SZ,20131213,8.5,8.6,8.49,8.54,8.53,0.01,0.12,409648.79,350349.2815
2550,000002.SZ,20131212,8.52,8.58,8.51,8.53,8.54,-0.01,-0.12,390133.17,333275.2596
2551,000002.SZ,20131211,8.62,8.65,8.52,8.54,8.67,-0.13,-1.5,549400.27,471522.3428
2552,000002.SZ,20131210,8.62,8.71,8.62,8.67,8.62,0.05,0.58,538959.67,466805.4123
2553,000002.SZ,20131209,8.69,8.74,8.59,8.62,8.67,-0.05,-0.58,424546.23,366620.3263
2554,000002.SZ,20131206,8.7,8.78,8.63,8.67,8.74,-0.07,-0.8,490289.93,426051.2276
2555,000002.SZ,20131205,8.74,8.84,8.69,8.74,8.74,0.0,0.0,651591.92,570902.3386
2556,000002.SZ,20131204,8.6,8.85,8.58,8.74,8.65,0.09,1.04,969203.5,846575.0353
2557,000002.SZ,20131203,8.55,8.69,8.49,8.65,8.56,0.09,1.05,605278.9,519792.3584
2558,000002.SZ,20131202,8.7,8.74,8.53,8.56,8.76,-0.2,-2.28,745238.65,641639.5323
2559,000002.SZ,20131129,8.7,8.84,8.66,8.76,8.69,0.07,0.81,833610.67,731698.962
2560,000002.SZ,20131128,8.56,8.8,8.56,8.69,8.56,0.13,1.52,998544.92,869717.9864
2561,000002.SZ,20131127,8.54,8.6,8.48,8.56,8.54,0.02,0.23,653111.28,557259.7688
2562,000002.SZ,20131126,8.61,8.65,8.5,8.54,8.61,-0.07,-0.81,728159.94,624122.3627
2563,000002.SZ,20131125,8.6,8.69,8.5,8.61,8.7,-0.09,-1.03,790644.59,679875.1424
2564,000002.SZ,20131122,8.83,8.88,8.68,8.7,8.83,-0.13,-1.47,738318.37,645570.731
2565,000002.SZ,20131121,9.0,9.0,8.71,8.83,9.1,-0.27,-2.97,921843.86,813085.1982
2566,000002.SZ,20131120,9.13,9.18,9.02,9.1,9.08,0.02,0.22,462247.23,419314.8193
2567,000002.SZ,20131119,9.19,9.19,9.03,9.08,9.2,-0.12,-1.3,641198.79,582858.964
2568,000002.SZ,20131118,8.92,9.21,8.83,9.2,8.91,0.29,3.25,1129268.65,1022804.0126
2569,000002.SZ,20131115,8.69,9.01,8.65,8.91,8.69,0.22,2.53,820400.61,727417.236
2570,000002.SZ,20131114,8.83,8.88,8.57,8.69,8.76,-0.07,-0.7991,612569.91,530626.7993
2571,000002.SZ,20131113,8.82,8.88,8.74,8.76,8.81,-0.05,-0.57,410397.36,361462.2382
2572,000002.SZ,20131112,8.7,8.84,8.66,8.81,8.71,0.1,1.15,436926.19,382832.1023
2573,000002.SZ,20131111,8.87,8.9,8.49,8.71,8.87,-0.16,-1.8,631616.14,547722.8366
2574,000002.SZ,20131108,8.95,9.05,8.85,8.87,8.97,-0.1,-1.11,458153.09,409436.7018
2575,000002.SZ,20131107,9.01,9.04,8.9,8.97,9.02,-0.05,-0.55,391304.88,350915.1566
2576,000002.SZ,20131106,9.15,9.16,9.0,9.02,9.2,-0.18,-1.96,614838.7,556198.5759
2577,000002.SZ,20131105,9.17,9.22,9.07,9.2,9.2,0.0,0.0,427891.75,390671.7933
2578,000002.SZ,20131104,9.48,9.49,9.18,9.2,9.39,-0.19,-2.02,536946.82,497895.3334
2579,000002.SZ,20131101,9.15,9.5,9.11,9.39,9.21,0.18,1.95,921133.17,863300.6459
2580,000002.SZ,20131031,9.29,9.65,9.2,9.21,9.08,0.13,1.43,1958996.1,1845068.0374
2581,000002.SZ,20131030,8.97,9.1,8.78,9.08,8.85,0.23,2.6,925828.55,830576.6486
2582,000002.SZ,20131029,8.74,8.95,8.67,8.85,8.73,0.12,1.37,871137.38,766292.0055
2583,000002.SZ,20131028,8.95,8.95,8.71,8.73,8.9,-0.17,-1.91,555735.19,487362.8851
2584,000002.SZ,20131025,8.97,9.06,8.87,8.9,8.96,-0.06,-0.67,517160.0,463207.5001
2585,000002.SZ,20131024,9.0,9.17,8.84,8.96,9.07,-0.11,-1.21,714008.47,643120.7322
2586,000002.SZ,20131023,9.1,9.23,9.03,9.07,9.08,-0.01,-0.11,748752.13,682986.9144
2587,000002.SZ,20131022,9.16,9.17,9.05,9.08,9.18,-0.1,-1.09,625103.06,568539.4989
2588,000002.SZ,20131021,9.18,9.2,9.04,9.18,9.17,0.01,0.11,668149.26,609910.0861
2589,000002.SZ,20131018,9.09,9.2,9.02,9.17,9.07,0.1,1.1,489381.99,447453.2743
2590,000002.SZ,20131017,9.13,9.18,9.05,9.07,9.07,0.0,0.0,354531.66,322699.0491
2591,000002.SZ,20131016,9.14,9.21,9.02,9.07,9.19,-0.12,-1.31,637647.17,579067.2669
2592,000002.SZ,20131015,9.2,9.22,9.1,9.19,9.2,-0.01,-0.11,750662.33,686715.3687
2593,000002.SZ,20131014,9.43,9.43,9.16,9.2,9.44,-0.24,-2.54,1167930.89,1077128.6884
2594,000002.SZ,20131011,9.45,9.48,9.35,9.44,9.41,0.03,0.32,802257.09,755684.9836
2595,000002.SZ,20131010,9.39,9.47,9.3,9.41,9.39,0.02,0.21,727105.73,683140.1949
2596,000002.SZ,20131009,9.5,9.51,9.32,9.39,9.55,-0.16,-1.68,850365.6,798293.8632
2597,000002.SZ,20131008,9.11,9.6,9.01,9.55,9.13,0.42,4.6,1546852.82,1451175.0257
2598,000002.SZ,20130930,9.08,9.18,9.03,9.13,9.06,0.07,0.77,633756.3,576146.5719
2599,000002.SZ,20130927,9.02,9.08,8.95,9.06,9.01,0.05,0.55,695245.83,628136.0534
2600,000002.SZ,20130926,9.2,9.25,8.99,9.01,9.19,-0.18,-1.96,1213940.52,1104822.2368
2601,000002.SZ,20130925,9.4,9.4,9.15,9.19,9.4,-0.21,-2.23,1450110.49,1343309.9936
2602,000002.SZ,20130924,9.62,9.63,9.36,9.4,9.69,-0.29,-2.99,1165625.66,1100583.2558
2603,000002.SZ,20130923,9.68,9.71,9.58,9.69,9.63,0.06,0.62,709821.61,683878.2582
2604,000002.SZ,20130918,9.6,9.66,9.56,9.63,9.6,0.03,0.31,631679.5,607352.7077
2605,000002.SZ,20130917,9.97,9.97,9.59,9.6,9.92,-0.32,-3.23,1135831.63,1104007.2365
2606,000002.SZ,20130916,10.21,10.28,9.9,9.92,10.14,-0.22,-2.17,931737.89,932469.9984
2607,000002.SZ,20130913,10.21,10.4,10.1,10.14,10.22,-0.08,-0.78,1108856.93,1133408.0494
2608,000002.SZ,20130912,10.25,10.38,9.97,10.22,10.23,-0.01,-0.1,1255974.32,1273035.0683
2609,000002.SZ,20130911,10.18,10.45,10.1,10.23,10.08,0.15,1.49,1481686.84,1515592.2257
2610,000002.SZ,20130910,10.0,10.11,9.9,10.08,9.94,0.14,1.41,1036088.9,1035078.774
2611,000002.SZ,20130909,9.57,10.12,9.53,9.94,9.55,0.39,4.08,1945970.12,1922390.2023
2612,000002.SZ,20130906,9.63,9.81,9.46,9.55,9.66,-0.11,-1.14,894026.01,854607.9524
2613,000002.SZ,20130905,9.7,9.9,9.66,9.66,9.63,0.03,0.31,1056883.15,1034821.5342
2614,000002.SZ,20130904,9.65,9.75,9.6,9.63,9.71,-0.08,-0.82,769083.08,743249.1906
2615,000002.SZ,20130903,9.35,9.73,9.25,9.71,9.29,0.42,4.52,1640058.85,1565224.4655
2616,000002.SZ,20130902,9.5,9.52,9.17,9.29,9.46,-0.17,-1.8,922549.15,859782.6698
2617,000002.SZ,20130830,9.44,9.54,9.36,9.46,9.48,-0.02,-0.21,683338.33,645669.2256
2618,000002.SZ,20130829,9.45,9.5,9.36,9.48,9.45,0.03,0.32,665492.3,626698.0741
2619,000002.SZ,20130828,9.54,9.54,9.36,9.45,9.63,-0.18,-1.87,927219.85,876145.8843
2620,000002.SZ,20130827,9.69,9.74,9.57,9.63,9.72,-0.09,-0.93,654149.93,630050.4276
2621,000002.SZ,20130826,9.57,9.73,9.42,9.72,9.56,0.16,1.67,859051.85,824976.7108
2622,000002.SZ,20130823,9.65,9.67,9.36,9.56,9.58,-0.02,-0.21,728480.84,692564.3704
2623,000002.SZ,20130822,9.6,9.75,9.54,9.58,9.6,-0.02,-0.21,561063.61,540456.6726
2624,000002.SZ,20130821,9.75,9.78,9.54,9.6,9.76,-0.16,-1.64,753885.83,725527.0093
2625,000002.SZ,20130820,9.92,9.99,9.71,9.76,9.96,-0.2,-2.01,967509.18,952475.2958
2626,000002.SZ,20130819,9.81,10.05,9.7,9.96,9.89,0.07,0.71,990540.15,976460.181
2627,000002.SZ,20130816,9.87,10.5,9.79,9.89,9.91,-0.02,-0.2,1594071.44,1601432.6842
2628,000002.SZ,20130815,10.1,10.14,9.89,9.91,10.09,-0.18,-1.78,773192.21,773668.3141
2629,000002.SZ,20130814,10.25,10.34,10.07,10.09,10.16,-0.07,-0.69,929231.02,951292.1411
2630,000002.SZ,20130813,10.12,10.19,10.03,10.16,10.13,0.03,0.3,844425.96,855255.0615
2631,000002.SZ,20130812,9.77,10.13,9.77,10.13,9.75,0.38,3.9,1418770.25,1413329.7263
2632,000002.SZ,20130809,9.88,9.91,9.6,9.75,9.79,-0.04,-0.41,719651.89,701493.985
2633,000002.SZ,20130808,10.04,10.04,9.76,9.79,9.98,-0.19,-1.9,781788.72,770914.2766
2634,000002.SZ,20130807,10.1,10.34,9.93,9.98,9.93,0.05,0.5,1558395.03,1582541.8595
2635,000002.SZ,20130806,9.85,9.96,9.66,9.93,9.99,-0.06,-0.6,1026378.2,1007127.5507
2636,000002.SZ,20130805,9.9,10.04,9.82,9.99,9.98,0.01,0.1,766025.83,759024.3486
2637,000002.SZ,20130802,10.07,10.26,9.9,9.98,9.74,0.24,2.46,1328338.63,1334337.028
2638,000002.SZ,20130801,9.57,9.88,9.5,9.74,9.52,0.22,2.31,980289.04,956075.6992
2639,000002.SZ,20130731,9.8,10.1,9.49,9.52,9.26,0.26,2.81,1585069.85,1548869.7483
2640,000002.SZ,20130730,9.13,9.47,9.01,9.26,9.15,0.11,1.2,940808.06,870848.0668
2641,000002.SZ,20130729,9.28,9.28,8.93,9.15,9.35,-0.2,-2.14,1107248.68,999854.1482
2642,000002.SZ,20130726,9.41,9.53,9.3,9.35,9.5,-0.15,-1.58,643574.75,604528.4391
2643,000002.SZ,20130725,9.59,9.69,9.4,9.5,9.59,-0.09,-0.94,732049.62,698627.0321
2644,000002.SZ,20130724,9.8,9.85,9.4,9.59,9.88,-0.29,-2.94,1104508.97,1056959.5729
2645,000002.SZ,20130723,9.5,9.88,9.42,9.88,9.45,0.43,4.55,912770.75,889195.0963
2646,000002.SZ,20130722,9.48,9.6,9.29,9.45,9.56,-0.11,-1.15,882926.52,832015.0005
2647,000002.SZ,20130719,10.15,10.18,9.5,9.56,10.12,-0.56,-5.53,1387493.04,1353875.8594
2648,000002.SZ,20130718,10.35,10.52,10.07,10.12,10.39,-0.27,-2.6,734283.23,750596.1522
2649,000002.SZ,20130717,10.35,10.7,10.1,10.39,10.45,-0.06,-0.57,911728.56,947459.6638
2650,000002.SZ,20130716,10.34,10.52,10.11,10.45,10.45,0.0,0.0,890197.25,917005.7861
2651,000002.SZ,20130715,10.45,10.75,10.24,10.45,10.4,0.05,0.48,866325.08,909995.1133
2652,000002.SZ,20130712,10.83,10.95,10.32,10.4,10.78,-0.38,-3.53,926690.19,982458.4211
2653,000002.SZ,20130711,10.37,11.01,10.35,10.78,10.28,0.5,4.86,1976706.16,2115303.3079
2654,000002.SZ,20130710,9.71,10.31,9.63,10.28,9.66,0.62,6.42,949101.42,947248.3566
2655,000002.SZ,20130709,9.91,10.05,9.58,9.66,10.0,-0.34,-3.4,804609.74,779695.5751
2656,000002.SZ,20130708,10.06,10.33,9.9,10.0,10.2,-0.2,-1.96,846327.48,855448.368
2657,000002.SZ,20130705,10.2,10.7,10.06,10.2,9.8,0.4,4.08,1424398.56,1465504.3629
2658,000002.SZ,20130704,9.38,9.92,9.38,9.8,9.46,0.34,3.59,1320038.11,1285480.632
2659,000002.SZ,20130703,9.7,9.7,9.22,9.46,9.72,-0.26,-2.67,1230777.81,1154714.2235
2660,000002.SZ,20130702,9.88,9.91,9.4,9.72,9.88,-0.16,-1.62,1109956.68,1072622.7251
2661,000002.SZ,20130701,9.74,10.0,9.62,9.88,9.85,0.03,0.3,1037593.38,1016280.5797
2662,000002.SZ,20130628,9.15,10.0,9.15,9.85,9.09,0.76,8.36,2349092.85,2292843.896
2663,000002.SZ,20130627,9.1,9.36,9.01,9.09,8.99,0.1,1.11,1292774.45,1187763.3352
2664,000002.SZ,20130626,9.1,9.14,8.79,8.99,8.85,0.14,1.58,1435921.86,1284525.0122
2665,000002.SZ,20130625,8.9,9.16,8.38,8.85,9.03,-0.18,-1.99,1709388.62,1515491.7364
2666,000002.SZ,20130624,9.88,9.88,9.0,9.03,9.9,-0.87,-8.79,1733650.94,1609937.1428
2667,000002.SZ,20130621,9.72,10.06,9.6,9.9,9.92,-0.02,-0.2,909789.87,899271.3889
2668,000002.SZ,20130620,10.19,10.27,9.89,9.92,10.19,-0.27,-2.65,803011.76,809447.5553
2669,000002.SZ,20130619,10.38,10.38,9.99,10.19,10.44,-0.25,-2.39,968821.03,982584.8726
2670,000002.SZ,20130618,10.35,10.47,10.3,10.44,10.33,0.11,1.06,705903.57,734233.7158
2671,000002.SZ,20130617,10.73,10.75,10.18,10.33,10.69,-0.36,-3.37,1179549.08,1222588.0361
2672,000002.SZ,20130614,10.71,10.82,10.65,10.69,10.67,0.02,0.19,568137.39,608814.9124
2673,000002.SZ,20130613,11.0,11.0,10.45,10.67,11.21,-0.54,-4.82,869389.21,933052.156
2674,000002.SZ,20130607,11.45,11.53,11.06,11.21,11.49,-0.28,-2.44,876525.03,987778.6313
2675,000002.SZ,20130606,11.79,11.82,11.43,11.49,11.83,-0.34,-2.87,676427.62,782219.0406
2676,000002.SZ,20130605,11.9,11.9,11.68,11.83,11.86,-0.03,-0.25,478928.3,563541.1064
2677,000002.SZ,20130604,12.0,12.16,11.74,11.86,12.0,-0.14,-1.17,737881.88,878947.6529
2678,000002.SZ,20130603,12.01,12.2,11.95,12.0,11.98,0.02,0.17,523489.06,630894.6181
2679,000002.SZ,20130531,12.31,12.41,11.95,11.98,12.31,-0.33,-2.68,613793.59,743854.377
2680,000002.SZ,20130530,12.2,12.45,12.11,12.31,12.32,-0.01,-0.08,517750.25,636178.8678
2681,000002.SZ,20130529,12.36,12.61,12.26,12.32,12.36,-0.04,-0.32,988520.07,1228475.6499
2682,000002.SZ,20130528,11.81,12.38,11.72,12.36,11.8,0.56,4.75,941787.64,1134595.1806
2683,000002.SZ,20130527,11.84,11.87,11.68,11.8,11.91,-0.11,-0.92,512374.99,602815.6719
2684,000002.SZ,20130524,12.05,12.19,11.72,11.91,12.01,-0.1,-0.83,876620.35,1038767.3043
2685,000002.SZ,20130523,12.1,12.47,11.9,12.01,12.1,-0.09,-0.74,931650.82,1140034.9861
2686,000002.SZ,20130522,11.99,12.3,11.88,12.1,12.03,0.07,0.58,765033.39,929453.5817
2687,000002.SZ,20130521,11.99,12.03,11.77,12.03,11.93,0.1,0.84,692932.66,824911.4066
2688,000002.SZ,20130520,12.2,12.45,11.9,11.93,12.16,-0.23,-1.89,1262904.87,1539658.6877
2689,000002.SZ,20130517,11.68,12.2,11.67,12.16,11.7,0.46,3.93,1513641.29,1814199.3068
2690,000002.SZ,20130516,11.18,11.7,11.12,11.7,11.13,0.57,5.12,851156.14,977273.4042
2691,000002.SZ,20130515,11.32,11.42,11.21,11.31,11.32,-0.01,-0.09,328494.74,370905.9595
2692,000002.SZ,20130514,11.59,11.67,11.26,11.32,11.62,-0.3,-2.58,428877.58,488095.321
2693,000002.SZ,20130513,11.77,11.9,11.59,11.62,11.75,-0.13,-1.11,383751.74,449671.7083
2694,000002.SZ,20130510,11.58,11.78,11.55,11.75,11.59,0.16,1.38,402360.98,470946.3934
2695,000002.SZ,20130509,11.69,11.73,11.4,11.59,11.74,-0.15,-1.28,610237.13,706179.5484
2696,000002.SZ,20130508,11.72,12.04,11.68,11.74,11.58,0.16,1.38,805204.26,952822.1519
2697,000002.SZ,20130507,11.27,11.61,11.25,11.58,11.32,0.26,2.3,797639.91,919178.2494
2698,000002.SZ,20130506,11.39,11.48,11.24,11.32,11.39,-0.07,-0.61,705483.75,800310.1843
2699,000002.SZ,20130503,11.35,11.7,11.34,11.39,11.34,0.05,0.44,1006540.64,1160158.7449
2700,000002.SZ,20130502,10.88,11.38,10.86,11.34,11.03,0.31,2.81,731063.11,819958.4966
2701,000002.SZ,20130426,10.99,11.19,10.99,11.03,10.98,0.05,0.46,484443.43,537329.6157
2702,000002.SZ,20130425,11.24,11.24,10.91,10.98,11.3,-0.32,-2.83,1026908.66,1133098.8108
2703,000002.SZ,20130424,11.28,11.44,11.04,11.3,11.28,0.02,0.18,1007743.05,1132186.2351
2704,000002.SZ,20130423,11.58,11.58,10.98,11.28,11.69,-0.41,-3.51,1004754.36,1127826.7134
2705,000002.SZ,20130422,11.94,12.0,11.41,11.69,11.91,-0.22,-1.85,969358.3,1128958.1585
2706,000002.SZ,20130419,11.74,11.93,11.59,11.91,11.7,0.21,1.79,869135.42,1027355.7653
2707,000002.SZ,20130418,11.56,11.93,11.52,11.7,11.65,0.05,0.43,655828.88,772023.7034
2708,000002.SZ,20130417,11.63,11.89,11.42,11.65,11.64,0.01,0.09,877201.44,1022448.5611
2709,000002.SZ,20130416,10.93,11.66,10.9,11.64,11.03,0.61,5.53,1424953.45,1615868.4212
2710,000002.SZ,20130415,10.98,11.19,10.75,11.03,10.92,0.11,1.01,652943.67,719172.6502
2711,000002.SZ,20130412,10.94,11.07,10.89,10.92,11.0,-0.08,-0.73,377442.02,413198.2739
2712,000002.SZ,20130411,11.19,11.35,10.99,11.0,11.04,-0.04,-0.36,515638.41,575027.0048
2713,000002.SZ,20130410,11.03,11.2,10.94,11.04,10.99,0.05,0.46,608132.32,674157.528
2714,000002.SZ,20130409,10.98,11.25,10.93,10.99,10.98,0.01,0.09,656858.3,726102.1368
2715,000002.SZ,20130408,10.88,11.07,10.6,10.98,11.2,-0.22,-1.96,664568.64,721698.1674
2716,000002.SZ,20130403,11.23,11.43,11.01,11.2,11.2,0.0,0.0,539104.64,603385.104
2717,000002.SZ,20130402,11.07,11.45,11.0,11.2,11.0,0.2,1.82,905430.03,1022376.8053
2718,000002.SZ,20130401,10.83,11.25,10.83,11.0,10.76,0.24,2.23,678438.59,751705.1533
2719,000002.SZ,20130329,10.94,10.98,10.71,10.76,10.96,-0.2,-1.82,418949.95,453369.3499
2720,000002.SZ,20130328,11.05,11.07,10.5,10.96,11.25,-0.29,-2.58,1051441.56,1139383.1687
2721,000002.SZ,20130327,11.09,11.43,11.09,11.25,11.12,0.13,1.17,607697.98,685761.2095
2722,000002.SZ,20130326,11.17,11.57,11.1,11.12,11.14,-0.02,-0.18,972412.13,1100471.359
2723,000002.SZ,20130325,11.05,11.25,10.91,11.14,11.0,0.14,1.27,595364.98,662996.5044
2724,000002.SZ,20130322,11.0,11.08,10.82,11.0,11.01,-0.01,-0.09,684082.12,746499.8845
2725,000002.SZ,20130321,11.23,11.3,10.84,11.01,11.22,-0.21,-1.87,806103.77,891271.1828
2726,000002.SZ,20130320,10.96,11.42,10.91,11.22,10.95,0.27,2.47,1045528.1,1177130.0311
2727,000002.SZ,20130319,10.71,11.03,10.61,10.95,10.69,0.26,2.43,709967.09,773139.6048
2728,000002.SZ,20130318,10.43,10.8,10.43,10.69,10.48,0.21,2.0,629209.81,669162.0486
2729,000002.SZ,20130315,10.75,10.98,10.33,10.48,10.8,-0.32,-2.96,1049997.33,1113087.9615
2730,000002.SZ,20130314,10.82,11.01,10.64,10.8,10.95,-0.15,-1.37,704963.18,761951.1696
2731,000002.SZ,20130313,11.2,11.2,10.87,10.95,11.22,-0.27,-2.41,645846.52,708390.0491
2732,000002.SZ,20130312,11.05,11.45,11.04,11.22,11.11,0.11,0.99,978310.67,1100966.5739
2733,000002.SZ,20130311,10.9,11.26,10.8,11.11,10.96,0.15,1.37,666670.92,743149.7403
2734,000002.SZ,20130308,11.22,11.3,10.95,10.96,11.21,-0.25,-2.23,706000.23,783976.6024
2735,000002.SZ,20130307,11.09,11.43,10.89,11.21,11.15,0.06,0.54,1146701.35,1277049.7826
2736,000002.SZ,20130306,10.94,11.27,10.94,11.15,10.89,0.26,2.39,1454174.79,1616878.88
2737,000002.SZ,20130305,10.83,11.05,10.5,10.89,10.84,0.05,0.46,2182775.25,2348128.0642
2738,000002.SZ,20130304,11.04,11.25,10.84,10.84,12.04,-1.2,-9.97,3115455.44,3408720.4381
2739,000002.SZ,20130301,12.01,12.18,11.78,12.04,12.0,0.04,0.33,875066.14,1049191.4413
2740,000002.SZ,20130228,11.52,12.09,11.52,12.0,11.32,0.68,6.01,1545465.14,1829220.6816
2741,000002.SZ,20130227,10.82,11.4,10.82,11.32,10.82,0.5,4.62,879030.95,982106.2757
2742,000002.SZ,20130226,10.9,11.17,10.73,10.82,11.01,-0.19,-1.73,774761.42,851761.1527
2743,000002.SZ,20130225,11.33,11.45,10.85,11.01,11.32,-0.31,-2.74,823755.32,911798.8828
2744,000002.SZ,20130222,11.28,11.45,11.18,11.32,11.31,0.01,0.09,613309.99,694709.9367
2745,000002.SZ,20130221,11.4,11.69,11.03,11.31,11.44,-0.13,-1.14,1461142.29,1662394.3209
2746,000002.SZ,20130220,11.18,11.46,11.14,11.44,11.2,0.24,2.14,840893.74,948132.0497
2747,000002.SZ,20130219,11.73,11.74,11.16,11.2,11.7,-0.5,-4.27,1183049.51,1338138.6389
2748,000002.SZ,20130218,12.13,12.22,11.61,11.7,12.03,-0.33,-2.74,783110.07,926069.4444
2749,000002.SZ,20130208,11.8,12.19,11.78,12.03,11.88,0.15,1.26,791139.3,946272.2405
2750,000002.SZ,20130207,12.07,12.1,11.79,11.88,12.16,-0.28,-2.3,773072.46,920219.2746
2751,000002.SZ,20130206,12.3,12.31,11.99,12.16,12.33,-0.17,-1.38,749300.71,909340.145
2752,000002.SZ,20130205,11.91,12.52,11.8,12.33,11.9,0.43,3.61,1694590.19,2067790.839
2753,000002.SZ,20130204,11.83,12.1,11.51,11.9,11.96,-0.06,-0.5,1466997.92,1727427.8211
2754,000002.SZ,20130201,12.05,12.15,11.63,11.96,12.01,-0.05,-0.42,1683324.16,1998393.8691
2755,000002.SZ,20130131,12.6,12.64,11.95,12.01,12.67,-0.66,-5.21,1513077.95,1847783.6566
2756,000002.SZ,20130130,12.17,12.75,12.15,12.67,12.21,0.46,3.77,1270812.29,1585016.8178
2757,000002.SZ,20130129,12.09,12.65,12.06,12.21,12.06,0.15,1.24,1359886.14,1682119.2142
2758,000002.SZ,20130128,11.65,12.17,11.64,12.06,11.7,0.36,3.08,1389979.64,1666366.806
2759,000002.SZ,20130125,11.98,12.02,11.57,11.7,11.95,-0.25,-2.09,863217.07,1013223.9134
2760,000002.SZ,20130124,11.61,12.22,11.57,11.95,11.69,0.26,2.22,2190418.27,2623808.8339
2761,000002.SZ,20130123,11.8,11.83,11.5,11.69,11.76,-0.07,-0.6,1299451.95,1514144.5479
2762,000002.SZ,20130122,11.69,12.18,11.57,11.76,11.13,0.63,5.66,4643326.45,5468736.0286
2763,000002.SZ,20130121,11.13,11.13,11.13,11.13,10.12,1.01,9.98,234308.93,260785.8391
2764,000002.SZ,20121225,9.55,10.26,9.5,10.12,9.55,0.57,5.97,1664488.24,1658338.1025
2765,000002.SZ,20121224,9.45,9.61,9.43,9.55,9.43,0.12,1.27,475187.24,452650.2927
2766,000002.SZ,20121221,9.5,9.6,9.33,9.43,9.48,-0.05,-0.53,544509.08,515889.256
2767,000002.SZ,20121220,9.25,9.51,9.18,9.48,9.31,0.17,1.83,799673.97,748850.3842
2768,000002.SZ,20121219,9.21,9.36,9.01,9.31,9.22,0.09,0.98,1370020.56,1255541.3417
2769,000002.SZ,20121218,9.51,9.67,9.16,9.22,9.57,-0.35,-3.66,1411284.7,1319079.1673
2770,000002.SZ,20121217,9.68,9.9,9.49,9.57,9.7,-0.13,-1.34,996220.62,965351.1642
2771,000002.SZ,20121214,9.34,9.73,9.29,9.7,9.32,0.38,4.08,1201221.06,1149410.44
2772,000002.SZ,20121213,9.23,9.42,9.12,9.32,9.24,0.08,0.87,682341.2,638204.6545
2773,000002.SZ,20121212,9.24,9.33,9.06,9.24,9.24,0.0,0.0,479580.07,441398.2555
2774,000002.SZ,20121211,9.3,9.35,9.23,9.24,9.34,-0.1,-1.07,320828.16,298454.3272
2775,000002.SZ,20121210,9.26,9.4,9.16,9.34,9.2,0.14,1.52,1024961.08,955422.9126
2776,000002.SZ,20121207,9.28,9.4,9.09,9.2,9.27,-0.07,-0.76,894789.32,826972.6206
2777,000002.SZ,20121206,9.13,9.35,9.12,9.27,9.14,0.13,1.42,708926.47,656493.4411
2778,000002.SZ,20121205,8.92,9.35,8.92,9.14,8.95,0.19,2.12,1178722.83,1079694.6773
2779,000002.SZ,20121204,8.79,8.96,8.62,8.95,8.8,0.15,1.7,621801.76,549269.454
2780,000002.SZ,20121203,8.75,9.0,8.7,8.8,8.75,0.05,0.57,887407.23,788799.7246
2781,000002.SZ,20121130,8.43,8.92,8.41,8.75,8.43,0.32,3.8,951928.62,832880.3669
2782,000002.SZ,20121129,8.34,8.51,8.34,8.43,8.34,0.09,1.08,359090.52,303336.5624
2783,000002.SZ,20121128,8.44,8.47,8.32,8.34,8.46,-0.12,-1.42,257429.68,216441.0486
2784,000002.SZ,20121127,8.38,8.52,8.34,8.46,8.42,0.04,0.48,303200.75,256012.8045
2785,000002.SZ,20121126,8.43,8.5,8.35,8.42,8.45,-0.03,-0.36,303186.55,254786.3617
2786,000002.SZ,20121123,8.42,8.51,8.37,8.45,8.38,0.07,0.84,322283.63,272251.0682
2787,000002.SZ,20121122,8.31,8.47,8.28,8.38,8.37,0.01,0.12,300100.69,252122.1786
2788,000002.SZ,20121121,8.25,8.4,8.22,8.37,8.25,0.12,1.45,302737.57,252100.5596
2789,000002.SZ,20121120,8.2,8.37,8.16,8.25,8.18,0.07,0.86,305901.58,253268.7986
2790,000002.SZ,20121119,8.21,8.28,8.07,8.18,8.22,-0.04,-0.49,281445.89,229957.4199
2791,000002.SZ,20121116,8.18,8.25,8.09,8.22,8.25,-0.03,-0.36,385875.83,314443.3837
2792,000002.SZ,20121115,8.34,8.37,8.22,8.25,8.37,-0.12,-1.43,452676.75,374963.4464
2793,000002.SZ,20121114,8.34,8.41,8.27,8.37,8.37,0.0,0.0,218467.46,182174.9209
2794,000002.SZ,20121113,8.54,8.54,8.34,8.37,8.56,-0.19,-2.22,314551.14,264760.5286
2795,000002.SZ,20121112,8.38,8.57,8.37,8.56,8.38,0.18,2.15,475668.23,403859.7244
2796,000002.SZ,20121109,8.45,8.54,8.37,8.38,8.5,-0.12,-1.41,338518.22,285786.8853
2797,000002.SZ,20121108,8.45,8.59,8.42,8.5,8.51,-0.01,-0.12,351659.29,299941.4972
2798,000002.SZ,20121107,8.6,8.66,8.47,8.51,8.61,-0.1,-1.16,331805.51,283476.2609
2799,000002.SZ,20121106,8.67,8.69,8.47,8.61,8.67,-0.06,-0.69,409863.03,352493.4566
2800,000002.SZ,20121105,8.65,8.73,8.5,8.67,8.65,0.02,0.23,498509.91,429726.733
2801,000002.SZ,20121102,8.61,8.7,8.53,8.65,8.59,0.06,0.7,742124.89,639417.9376
2802,000002.SZ,20121101,8.3,8.65,8.27,8.59,8.32,0.27,3.25,1317349.53,1126246.5544
2803,000002.SZ,20121031,8.29,8.34,8.18,8.32,8.3,0.02,0.24,472225.24,389716.9407
2804,000002.SZ,20121030,8.23,8.39,8.15,8.3,8.22,0.08,0.97,593437.34,491766.0596
2805,000002.SZ,20121029,8.19,8.22,8.08,8.22,8.2,0.02,0.24,312629.39,255171.1232
2806,000002.SZ,20121026,8.35,8.39,8.13,8.2,8.35,-0.15,-1.8,352324.05,289454.9705
2807,000002.SZ,20121025,8.44,8.53,8.31,8.35,8.43,-0.08,-0.95,421703.23,354406.1991
2808,000002.SZ,20121024,8.48,8.53,8.39,8.43,8.4,0.03,0.36,460994.85,389930.5437
2809,000002.SZ,20121023,8.4,8.57,8.36,8.4,8.42,-0.02,-0.24,501913.2,424849.4594
2810,000002.SZ,20121022,8.38,8.49,8.25,8.42,8.42,0.0,0.0,651035.47,543492.2011
2811,000002.SZ,20121019,8.4,8.5,8.38,8.42,8.44,-0.02,-0.24,368909.84,311265.0352
2812,000002.SZ,20121018,8.17,8.49,8.11,8.44,8.13,0.31,3.81,860133.94,718318.3329
2813,000002.SZ,20121017,8.22,8.23,8.11,8.13,8.18,-0.05,-0.61,367209.48,299435.8013
2814,000002.SZ,20121016,8.18,8.25,8.14,8.18,8.19,-0.01,-0.12,291622.99,239021.0411
2815,000002.SZ,20121015,8.26,8.26,8.14,8.19,8.24,-0.05,-0.61,213705.42,174773.8803
2816,000002.SZ,20121012,8.32,8.38,8.19,8.24,8.29,-0.05,-0.6,311356.63,257470.9038
2817,000002.SZ,20121011,8.33,8.33,8.22,8.29,8.36,-0.07,-0.84,254369.67,210036.0328
2818,000002.SZ,20121010,8.37,8.37,8.2,8.36,8.36,0.0,0.0,507343.5,420866.0084
2819,000002.SZ,20121009,8.19,8.39,8.18,8.36,8.16,0.2,2.45,487942.85,406162.4383
2820,000002.SZ,20121008,8.37,8.47,8.09,8.16,8.43,-0.27,-3.2,473161.8,388940.9261
2821,000002.SZ,20120928,8.12,8.45,8.06,8.43,8.21,0.22,2.68,760464.0,629670.6456
2822,000002.SZ,20120927,7.8,8.23,7.74,8.21,7.79,0.42,5.39,769552.42,618813.1372
2823,000002.SZ,20120926,7.9,7.93,7.72,7.79,7.91,-0.12,-1.52,249694.16,194416.6393
2824,000002.SZ,20120925,7.87,7.95,7.83,7.91,7.89,0.02,0.25,239616.51,189554.0239
2825,000002.SZ,20120924,7.8,7.98,7.6,7.89,7.81,0.08,1.02,455013.87,354786.4099
2826,000002.SZ,20120921,7.8,7.86,7.76,7.81,7.82,-0.01,-0.13,388550.04,303523.4479
2827,000002.SZ,20120920,8.0,8.02,7.77,7.82,8.04,-0.22,-2.74,584727.89,459069.8783
2828,000002.SZ,20120919,8.04,8.05,7.96,8.04,8.01,0.03,0.37,366851.65,293740.6961
2829,000002.SZ,20120918,8.02,8.11,7.95,8.01,8.06,-0.05,-0.62,344756.45,276953.3124
2830,000002.SZ,20120917,8.3,8.36,7.96,8.06,8.34,-0.28,-3.36,898867.02,725758.169
2831,000002.SZ,20120914,8.49,8.51,8.26,8.34,8.42,-0.08,-0.95,774177.08,645278.5008
2832,000002.SZ,20120913,8.44,8.54,8.35,8.42,8.45,-0.03,-0.36,252133.28,213196.087
2833,000002.SZ,20120912,8.53,8.62,8.33,8.45,8.48,-0.03,-0.35,462917.76,389967.496
2834,000002.SZ,20120911,8.55,8.58,8.41,8.48,8.61,-0.13,-1.51,352880.28,299554.8977
2835,000002.SZ,20120910,8.62,8.71,8.5,8.61,8.6,0.01,0.12,524961.7,450581.8788
2836,000002.SZ,20120907,8.42,8.88,8.4,8.6,8.35,0.25,2.99,1070571.98,924236.1111
2837,000002.SZ,20120906,8.34,8.5,8.31,8.35,8.32,0.03,0.36,281715.93,236230.235
2838,000002.SZ,20120905,8.23,8.41,8.21,8.32,8.23,0.09,1.09,395012.21,329668.2875
2839,000002.SZ,20120904,8.29,8.36,8.19,8.23,8.29,-0.06,-0.72,370744.76,307083.7723
2840,000002.SZ,20120903,8.03,8.35,8.01,8.29,8.02,0.27,3.37,630697.45,520954.9577
2841,000002.SZ,20120831,7.95,8.12,7.95,8.02,7.99,0.03,0.38,272985.19,220095.9994
2842,000002.SZ,20120830,7.88,8.04,7.88,7.99,7.97,0.02,0.25,312722.97,249676.4139
2843,000002.SZ,20120829,7.97,8.07,7.94,7.97,8.0,-0.03,-0.38,202372.41,161700.0723
2844,000002.SZ,20120828,8.07,8.12,7.95,8.0,8.08,-0.08,-0.99,360094.63,288383.8081
2845,000002.SZ,20120827,8.1,8.21,8.05,8.08,8.12,-0.04,-0.49,426630.42,346703.1096
2846,000002.SZ,20120824,8.05,8.16,8.02,8.12,8.11,0.01,0.12,348295.71,282676.4617
2847,000002.SZ,20120823,8.13,8.21,7.98,8.11,8.14,-0.03,-0.37,625742.09,506929.8305
2848,000002.SZ,20120822,8.3,8.31,8.03,8.14,8.32,-0.18,-2.16,801190.18,652654.9828
2849,000002.SZ,20120821,8.45,8.6,8.22,8.32,8.5,-0.18,-2.12,820202.94,685725.7405
2850,000002.SZ,20120820,8.5,8.5,8.3,8.5,8.61,-0.11,-1.28,401637.7,336400.6036
2851,000002.SZ,20120817,8.63,8.7,8.5,8.61,8.64,-0.03,-0.35,260520.34,223700.8772
2852,000002.SZ,20120816,8.52,8.66,8.52,8.64,8.57,0.07,0.82,265970.63,229297.5936
2853,000002.SZ,20120815,8.51,8.6,8.48,8.57,8.58,-0.01,-0.12,335584.27,286716.026
2854,000002.SZ,20120814,8.44,8.58,8.35,8.58,8.42,0.16,1.9,499067.61,422942.3188
2855,000002.SZ,20120813,8.76,8.76,8.32,8.42,8.79,-0.37,-4.21,1232150.1,1045248.2301
2856,000002.SZ,20120810,9.0,9.0,8.75,8.79,9.0,-0.21,-2.33,459934.56,405112.3008
2857,000002.SZ,20120809,8.94,9.09,8.93,9.0,8.93,0.07,0.78,422204.33,380576.2
2858,000002.SZ,20120808,8.82,9.01,8.81,8.93,8.83,0.1,1.13,426804.73,380925.8811
2859,000002.SZ,20120807,8.8,8.95,8.72,8.83,8.76,0.07,0.8,464594.13,408871.0248
2860,000002.SZ,20120806,8.65,8.83,8.52,8.76,8.7,0.06,0.69,636538.58,551049.586
2861,000002.SZ,20120803,8.81,8.85,8.5,8.7,8.7,0.0,0.0,717484.29,620735.6824
2862,000002.SZ,20120802,9.32,9.33,8.5,8.7,9.33,-0.63,-6.75,953848.8,842599.5029
2863,000002.SZ,20120801,9.23,9.44,9.23,9.33,9.23,0.1,1.08,349387.83,327291.2355
2864,000002.SZ,20120731,9.08,9.26,9.05,9.23,9.0,0.23,2.56,358515.41,329172.1436
2865,000002.SZ,20120730,9.02,9.1,9.0,9.0,8.98,0.02,0.22,225476.2,204003.3354
2866,000002.SZ,20120727,8.91,9.04,8.74,8.98,8.91,0.07,0.79,299596.77,267873.3892
2867,000002.SZ,20120726,9.09,9.18,8.8,8.91,9.1,-0.19,-2.09,546310.95,488521.2141
2868,000002.SZ,20120725,9.26,9.3,9.05,9.1,9.33,-0.23,-2.47,428484.78,391209.9681
2869,000002.SZ,20120724,9.17,9.48,9.16,9.33,9.21,0.12,1.3,330378.28,308784.7358
2870,000002.SZ,20120723,9.2,9.34,9.13,9.21,9.3,-0.09,-0.97,287909.78,264864.3154
2871,000002.SZ,20120720,9.36,9.43,9.19,9.3,9.44,-0.14,-1.48,394106.9,367447.6942
2872,000002.SZ,20120719,9.4,9.59,9.32,9.44,9.43,0.01,0.11,578233.53,546749.5746
2873,000002.SZ,20120718,9.79,9.9,9.2,9.43,9.8,-0.37,-3.78,904094.86,854379.9029
2874,000002.SZ,20120717,9.66,9.95,9.65,9.8,9.73,0.07,0.72,414763.8,407829.2312
2875,000002.SZ,20120716,9.85,9.92,9.58,9.73,9.86,-0.13,-1.32,519852.35,506012.2245
2876,000002.SZ,20120713,9.6,9.88,9.57,9.86,9.63,0.23,2.39,722659.47,707758.4942
2877,000002.SZ,20120712,9.39,9.73,9.36,9.63,9.4,0.23,2.45,742758.85,708986.8423
2878,000002.SZ,20120711,9.51,9.71,9.29,9.4,9.54,-0.14,-1.47,687933.26,651273.0918
2879,000002.SZ,20120710,9.6,9.75,9.4,9.54,9.66,-0.12,-1.24,594473.05,569835.5403
2880,000002.SZ,20120709,9.56,9.9,9.5,9.66,9.65,0.01,0.1,1047940.57,1024723.0449
2881,000002.SZ,20120706,9.48,9.65,9.4,9.65,9.29,0.36,3.88,1655358.95,1583264.7211
2882,000002.SZ,20120705,9.02,9.3,9.02,9.29,8.98,0.31,3.45,716488.82,658751.175
2883,000002.SZ,20120704,9.15,9.2,9.09,9.11,9.12,-0.01,-0.11,297582.46,271842.005
2884,000002.SZ,20120703,8.99,9.23,8.9,9.12,8.98,0.14,1.56,522014.23,476735.1075
2885,000002.SZ,20120702,8.94,9.06,8.91,8.98,8.91,0.07,0.79,291456.88,261062.8317
2886,000002.SZ,20120629,8.86,9.02,8.82,8.91,8.85,0.06,0.68,286205.09,254738.0941
2887,000002.SZ,20120628,8.96,9.0,8.84,8.85,8.95,-0.1,-1.12,335985.38,299511.7033
2888,000002.SZ,20120627,8.91,9.09,8.84,8.95,8.95,0.0,0.0,492010.46,442982.4073
2889,000002.SZ,20120626,8.72,9.01,8.7,8.95,8.75,0.2,2.29,643645.27,570644.9097
2890,000002.SZ,20120625,8.97,8.97,8.59,8.75,9.03,-0.28,-3.1,715571.12,629673.8636
2891,000002.SZ,20120621,9.0,9.1,8.97,9.03,9.03,0.0,0.0,318527.8,287884.6978
2892,000002.SZ,20120620,9.08,9.11,8.98,9.03,9.06,-0.03,-0.33,271900.01,246101.6329
2893,000002.SZ,20120619,9.13,9.2,9.01,9.06,9.19,-0.13,-1.41,312688.5,284683.3938
2894,000002.SZ,20120618,9.13,9.19,9.06,9.19,9.11,0.08,0.88,566132.83,516643.604
2895,000002.SZ,20120615,9.3,9.33,8.98,9.11,9.28,-0.17,-1.83,739165.31,673744.0145
2896,000002.SZ,20120614,9.3,9.4,9.25,9.28,9.27,0.01,0.11,487802.46,454871.0737
2897,000002.SZ,20120613,9.31,9.44,9.21,9.27,9.22,0.05,0.54,668466.79,621607.0176
2898,000002.SZ,20120612,9.19,9.38,9.17,9.22,9.2,0.02,0.22,823025.59,762947.2361
2899,000002.SZ,20120611,8.98,9.39,8.93,9.2,8.92,0.28,3.14,889129.38,816206.3982
2900,000002.SZ,20120608,9.09,9.16,8.84,8.92,8.96,-0.04,-0.45,853055.71,766386.6794
2901,000002.SZ,20120607,9.07,9.22,8.91,8.96,8.98,-0.02,-0.22,536508.5,488232.2042
2902,000002.SZ,20120606,9.1,9.11,8.94,8.98,9.11,-0.13,-1.43,354616.86,319959.6719
2903,000002.SZ,20120605,9.04,9.15,9.01,9.11,9.04,0.07,0.77,434359.26,394834.1212
2904,000002.SZ,20120604,9.07,9.22,9.0,9.04,9.15,-0.11,-1.2,398772.8,363370.0779
2905,000002.SZ,20120601,9.25,9.34,9.1,9.15,9.25,-0.1,-1.08,346069.47,319127.249
2906,000002.SZ,20120531,9.24,9.32,9.21,9.25,9.31,-0.06,-0.64,246315.33,228107.6548
2907,000002.SZ,20120530,9.28,9.49,9.2,9.31,9.27,0.04,0.43,707980.71,663089.3359
2908,000002.SZ,20120529,9.17,9.38,9.1,9.27,9.17,0.1,1.09,664098.67,614809.2445
2909,000002.SZ,20120528,8.8,9.2,8.76,9.17,8.85,0.32,3.62,604634.88,544844.8098
2910,000002.SZ,20120525,8.92,9.07,8.82,8.85,8.92,-0.07,-0.78,349852.71,313197.4121
2911,000002.SZ,20120524,9.06,9.16,8.9,8.92,9.05,-0.13,-1.44,283450.6,256025.4613
2912,000002.SZ,20120523,8.96,9.12,8.93,9.05,9.01,0.04,0.44,354495.3,321066.9428
2913,000002.SZ,20120522,8.7,9.03,8.68,9.01,8.67,0.34,3.92,582690.85,517700.3298
2914,000002.SZ,20120521,8.6,8.76,8.56,8.67,8.58,0.09,1.05,292333.05,253442.312
2915,000002.SZ,20120518,8.65,8.78,8.55,8.58,8.68,-0.1,-1.15,477318.9,415069.5143
2916,000002.SZ,20120517,8.64,8.76,8.56,8.68,8.61,0.07,0.81,327672.54,284334.6219
2917,000002.SZ,20120516,8.88,8.88,8.6,8.61,8.91,-0.3,-3.37,442842.55,385954.933
2918,000002.SZ,20120515,8.87,9.0,8.82,8.91,8.92,-0.01,-0.11,320827.86,285807.5409
2919,000002.SZ,20120514,8.94,9.08,8.84,8.92,8.93,-0.01,-0.11,583827.06,523050.4924
2920,000002.SZ,20120510,8.93,8.96,8.86,8.93,8.93,0.0,0.0,307039.0,273802.3455
2921,000002.SZ,20120509,8.95,8.98,8.85,8.93,9.04,-0.11,-1.22,583098.72,519737.7237
2922,000002.SZ,20120508,9.07,9.13,8.93,9.04,9.07,-0.03,-0.33,639793.64,576995.1376
2923,000002.SZ,20120507,9.12,9.2,8.96,9.07,9.22,-0.15,-1.63,733492.8,663457.1318
2924,000002.SZ,20120504,9.06,9.24,8.88,9.22,9.04,0.18,1.99,929879.09,841649.9934
2925,000002.SZ,20120503,9.2,9.25,8.92,9.04,9.22,-0.18,-1.95,726262.87,656503.7447
2926,000002.SZ,20120502,9.03,9.29,8.93,9.22,8.98,0.24,2.67,917443.06,837210.9119
2927,000002.SZ,20120427,8.95,9.08,8.91,8.98,8.95,0.03,0.34,475935.28,429414.0644
2928,000002.SZ,20120426,8.9,9.02,8.85,8.95,8.88,0.07,0.79,670000.17,598870.9033
2929,000002.SZ,20120425,8.61,8.91,8.58,8.88,8.63,0.25,2.9,866089.03,762186.3897
2930,000002.SZ,20120424,8.6,8.8,8.53,8.63,8.6,0.03,0.35,570896.4,494608.9111
2931,000002.SZ,20120423,8.62,8.65,8.5,8.6,8.64,-0.04,-0.46,351764.15,301328.6549
2932,000002.SZ,20120420,8.56,8.66,8.49,8.64,8.59,0.05,0.58,484454.69,415790.5698
2933,000002.SZ,20120419,8.64,8.67,8.57,8.59,8.64,-0.05,-0.58,341459.45,294104.8355
2934,000002.SZ,20120418,8.43,8.66,8.4,8.64,8.37,0.27,3.23,567858.02,486793.5743
2935,000002.SZ,20120417,8.57,8.59,8.33,8.37,8.57,-0.2,-2.33,460338.7,387879.9285
2936,000002.SZ,20120416,8.51,8.68,8.49,8.57,8.58,-0.01,-0.12,306023.1,262437.4211
2937,000002.SZ,20120413,8.7,8.76,8.57,8.58,8.68,-0.1,-1.15,475277.0,412227.3108
2938,000002.SZ,20120412,8.55,8.7,8.51,8.68,8.49,0.19,2.24,641962.39,554572.7416
2939,000002.SZ,20120411,8.34,8.7,8.33,8.49,8.42,0.07,0.83,703190.0,601480.8994
2940,000002.SZ,20120410,8.24,8.43,8.19,8.42,8.22,0.2,2.43,353153.12,292796.0518
2941,000002.SZ,20120409,8.32,8.35,8.21,8.22,8.38,-0.16,-1.91,342380.86,282867.6911
2942,000002.SZ,20120406,8.38,8.51,8.35,8.38,8.36,0.02,0.24,426942.04,360074.1467
2943,000002.SZ,20120405,8.22,8.4,8.21,8.36,8.28,0.08,0.97,608949.26,506664.2239
2944,000002.SZ,20120330,8.18,8.32,8.17,8.28,8.19,0.09,1.1,432365.56,356934.032
2945,000002.SZ,20120329,8.0,8.4,7.96,8.19,8.0,0.19,2.38,778597.27,639203.0709
2946,000002.SZ,20120328,8.01,8.22,7.97,8.0,8.02,-0.02,-0.25,419168.18,339168.5672
2947,000002.SZ,20120327,8.02,8.09,8.0,8.02,8.02,0.0,0.0,230309.73,185329.2965
2948,000002.SZ,20120326,8.1,8.11,7.93,8.02,8.12,-0.1,-1.23,357546.73,286312.713
2949,000002.SZ,20120323,8.21,8.28,8.1,8.12,8.23,-0.11,-1.34,289082.59,236183.5311
2950,000002.SZ,20120322,8.2,8.34,8.17,8.23,8.18,0.05,0.61,308580.38,254809.9523
2951,000002.SZ,20120321,8.22,8.27,8.15,8.18,8.17,0.01,0.12,332108.4,272839.3865
2952,000002.SZ,20120320,8.19,8.27,8.15,8.17,8.22,-0.05,-0.61,333394.02,273648.1129
2953,000002.SZ,20120319,8.22,8.24,8.13,8.22,8.27,-0.05,-0.6,362353.01,296420.3434
2954,000002.SZ,20120316,8.23,8.3,8.1,8.27,8.21,0.06,0.73,454852.79,373536.1335
2955,000002.SZ,20120315,8.29,8.35,8.06,8.21,8.29,-0.08,-0.97,841640.12,690413.9192
2956,000002.SZ,20120314,8.58,8.62,8.26,8.29,8.52,-0.23,-2.7,965516.33,817408.7778
2957,000002.SZ,20120313,8.43,8.54,8.4,8.52,8.35,0.17,2.04,388633.31,328990.4765
2958,000002.SZ,20120312,8.53,8.6,8.31,8.35,8.6,-0.25,-2.91,744536.65,623582.7787
2959,000002.SZ,20120309,8.65,8.7,8.5,8.6,8.61,-0.01,-0.12,362592.27,311082.8702
2960,000002.SZ,20120308,8.43,8.7,8.43,8.61,8.43,0.18,2.14,578174.44,499462.764
2961,000002.SZ,20120307,8.4,8.5,8.32,8.43,8.43,0.0,0.0,430787.44,363145.975
2962,000002.SZ,20120306,8.51,8.62,8.4,8.43,8.51,-0.08,-0.94,595231.63,503980.9458
2963,000002.SZ,20120305,8.71,8.85,8.49,8.51,8.63,-0.12,-1.39,813239.53,703574.3314
2964,000002.SZ,20120302,8.3,8.69,8.3,8.63,8.3,0.33,3.98,941113.41,802286.9714
2965,000002.SZ,20120301,8.24,8.47,8.22,8.3,8.28,0.02,0.24,686198.69,574590.821
2966,000002.SZ,20120229,8.4,8.41,8.2,8.28,8.52,-0.24,-2.82,896496.73,746346.8035
2967,000002.SZ,20120228,8.6,8.65,8.48,8.52,8.58,-0.06,-0.7,695485.65,593752.6921
2968,000002.SZ,20120227,8.5,8.72,8.5,8.58,8.51,0.07,0.82,1072571.99,925759.6607
2969,000002.SZ,20120224,8.19,8.6,8.15,8.51,8.19,0.32,3.91,1176551.27,987203.9456
2970,000002.SZ,20120223,8.2,8.3,8.15,8.19,8.19,0.0,0.0,759988.06,623803.9289
2971,000002.SZ,20120222,7.98,8.2,7.98,8.19,7.92,0.27,3.41,1212737.46,985466.8901
2972,000002.SZ,20120221,7.84,7.93,7.78,7.92,7.83,0.09,1.15,379575.54,297949.1151
2973,000002.SZ,20120220,7.92,8.01,7.8,7.83,7.79,0.04,0.51,718612.54,569546.7653
2974,000002.SZ,20120217,7.85,7.87,7.71,7.79,7.79,0.0,0.0,446156.59,346896.1091
2975,000002.SZ,20120216,7.78,7.82,7.68,7.79,7.82,-0.03,-0.38,399850.36,310004.576
2976,000002.SZ,20120215,7.65,7.82,7.61,7.82,7.7,0.12,1.56,541760.79,420041.5865
2977,000002.SZ,20120214,7.65,7.72,7.54,7.7,7.7,0.0,0.0,876265.01,666482.2052
2978,000002.SZ,20120213,7.56,7.8,7.43,7.7,7.85,-0.15,-1.91,912145.03,696139.7372
2979,000002.SZ,20120210,7.72,8.03,7.72,7.85,7.7,0.15,1.95,1789250.69,1417375.3854
2980,000002.SZ,20120209,7.6,7.81,7.53,7.7,7.59,0.11,1.45,1261429.79,974568.3945
2981,000002.SZ,20120208,7.42,7.72,7.38,7.59,7.38,0.21,2.85,820444.78,619277.3715
2982,000002.SZ,20120207,7.6,7.65,7.38,7.38,7.62,-0.24,-3.15,803365.12,597938.925
2983,000002.SZ,20120206,7.77,7.82,7.61,7.62,7.79,-0.17,-2.18,522439.87,402667.9201
2984,000002.SZ,20120203,7.66,7.85,7.61,7.79,7.68,0.11,1.43,636448.36,493316.3192
2985,000002.SZ,20120202,7.59,7.7,7.49,7.68,7.56,0.12,1.59,412731.68,312944.4521
2986,000002.SZ,20120201,7.61,7.75,7.52,7.56,7.65,-0.09,-1.18,500975.91,382524.5009
2987,000002.SZ,20120131,7.55,7.7,7.55,7.65,7.55,0.1,1.32,355029.38,270555.6204
2988,000002.SZ,20120130,7.85,7.88,7.52,7.55,7.9,-0.35,-4.43,1053049.88,806433.4561
2989,000002.SZ,20120120,7.8,7.96,7.77,7.9,7.79,0.11,1.41,896864.73,707734.2635
2990,000002.SZ,20120119,7.55,7.8,7.51,7.79,7.51,0.28,3.73,866994.02,669107.8495
2991,000002.SZ,20120118,7.56,7.68,7.47,7.51,7.58,-0.07,-0.92,485527.24,367212.8019
2992,000002.SZ,20120117,7.35,7.68,7.22,7.58,7.37,0.21,2.85,882229.15,659817.1833
2993,000002.SZ,20120116,7.4,7.56,7.35,7.37,7.46,-0.09,-1.21,337833.92,251290.1735
2994,000002.SZ,20120113,7.51,7.56,7.34,7.46,7.52,-0.06,-0.8,392238.43,292442.5635
2995,000002.SZ,20120112,7.42,7.71,7.41,7.52,7.46,0.06,0.8,559866.64,423747.976
2996,000002.SZ,20120111,7.5,7.57,7.43,7.46,7.53,-0.07,-0.93,482934.69,361340.1208
2997,000002.SZ,20120110,7.35,7.61,7.32,7.53,7.41,0.12,1.62,1077976.78,804854.2837
2998,000002.SZ,20120109,7.16,7.41,7.08,7.41,7.16,0.25,3.49,846037.78,611933.922
2999,000002.SZ,20120106,7.27,7.33,7.06,7.16,7.25,-0.09,-1.24,542769.61,389284.1353
3000,000002.SZ,20120105,7.31,7.42,7.19,7.25,7.33,-0.08,-1.09,528117.81,387244.7471
3001,000002.SZ,20120104,7.47,7.65,7.32,7.33,7.47,-0.14,-1.87,474329.58,355989.0931
3002,000002.SZ,20111230,7.33,7.52,7.33,7.47,7.33,0.14,1.91,306571.74,229057.738
3003,000002.SZ,20111229,7.29,7.41,7.24,7.33,7.34,-0.01,-0.14,294684.12,215801.0987
3004,000002.SZ,20111228,7.37,7.45,7.15,7.34,7.37,-0.03,-0.41,426406.67,310260.6486
3005,000002.SZ,20111227,7.55,7.62,7.33,7.37,7.53,-0.16,-2.12,295838.92,221040.9409
3006,000002.SZ,20111226,7.5,7.68,7.46,7.53,7.56,-0.03,-0.4,308695.97,234161.0546
3007,000002.SZ,20111223,7.4,7.65,7.37,7.56,7.42,0.14,1.89,486354.26,367313.5853
3008,000002.SZ,20111222,7.3,7.5,7.25,7.42,7.3,0.12,1.64,436030.67,322216.8985
3009,000002.SZ,20111221,7.5,7.57,7.28,7.3,7.5,-0.2,-2.67,295696.54,220210.045
3010,000002.SZ,20111220,7.42,7.73,7.41,7.5,7.43,0.07,0.94,675709.76,512916.3094
3011,000002.SZ,20111219,7.37,7.5,7.24,7.43,7.43,0.0,0.0,470514.77,348223.3001
3012,000002.SZ,20111216,7.16,7.55,7.14,7.43,7.21,0.22,3.05,569265.56,418477.3177
3013,000002.SZ,20111215,7.06,7.3,7.06,7.21,7.1,0.11,1.55,414044.87,297778.774
3014,000002.SZ,20111214,7.17,7.17,7.05,7.1,7.17,-0.07,-0.98,230385.45,163522.0822
3015,000002.SZ,20111213,7.25,7.32,7.12,7.17,7.3,-0.13,-1.78,313729.89,226908.5146
3016,000002.SZ,20111212,7.4,7.45,7.18,7.3,7.54,-0.24,-3.18,441836.82,321869.3078
3017,000002.SZ,20111209,7.44,7.63,7.43,7.54,7.49,0.05,0.67,396996.97,299945.1645
3018,000002.SZ,20111208,7.42,7.56,7.36,7.49,7.42,0.07,0.94,332320.01,248550.5604
3019,000002.SZ,20111207,7.4,7.46,7.35,7.42,7.4,0.02,0.27,230450.92,170916.9065
3020,000002.SZ,20111206,7.29,7.49,7.25,7.4,7.29,0.11,1.51,400320.66,296681.8501
3021,000002.SZ,20111205,7.35,7.41,7.2,7.29,7.38,-0.09,-1.22,373277.41,272305.683
3022,000002.SZ,20111202,7.33,7.41,7.26,7.38,7.39,-0.01,-0.14,307747.07,226578.3329
3023,000002.SZ,20111201,7.4,7.61,7.35,7.39,7.06,0.33,4.67,1233650.3,923057.8459
3024,000002.SZ,20111130,7.16,7.18,7.01,7.06,7.17,-0.11,-1.53,390122.33,275992.2597
3025,000002.SZ,20111129,7.14,7.25,7.07,7.17,7.07,0.1,1.41,333030.84,238391.576
3026,000002.SZ,20111128,7.12,7.16,7.02,7.07,7.1,-0.03,-0.42,251321.53,177657.2008
3027,000002.SZ,20111125,7.21,7.24,7.08,7.1,7.25,-0.15,-2.07,205016.46,146537.5415
3028,000002.SZ,20111124,7.08,7.32,7.04,7.25,7.09,0.16,2.26,362875.28,260801.0169
3029,000002.SZ,20111123,7.12,7.15,7.05,7.09,7.11,-0.02,-0.28,233849.25,166064.2503
3030,000002.SZ,20111122,7.05,7.14,7.02,7.11,7.09,0.02,0.28,274044.24,194391.5823
3031,000002.SZ,20111121,7.09,7.12,7.01,7.09,7.09,0.0,0.0,321964.86,227351.4472
3032,000002.SZ,20111118,7.26,7.28,6.99,7.09,7.3,-0.21,-2.88,711611.33,504172.9063
3033,000002.SZ,20111117,7.3,7.35,7.24,7.3,7.29,0.01,0.14,240909.9,175842.5215
3034,000002.SZ,20111116,7.54,7.56,7.22,7.29,7.55,-0.26,-3.44,499917.08,367937.5546
3035,000002.SZ,20111115,7.6,7.6,7.51,7.55,7.63,-0.08,-1.05,174771.21,131955.9048
3036,000002.SZ,20111114,7.55,7.67,7.48,7.63,7.52,0.11,1.46,528719.32,401141.1381
3037,000002.SZ,20111111,7.5,7.56,7.45,7.52,7.57,-0.05,-0.66,270300.67,202746.8432
3038,000002.SZ,20111110,7.59,7.65,7.45,7.57,7.67,-0.1,-1.3,427340.67,321122.4288
3039,000002.SZ,20111109,7.63,7.7,7.54,7.67,7.68,-0.01,-0.13,361854.38,275059.9339
3040,000002.SZ,20111108,7.68,7.71,7.46,7.68,7.68,0.0,0.0,541726.6,410257.6339
3041,000002.SZ,20111107,7.78,7.86,7.65,7.68,7.84,-0.16,-2.04,323021.61,250210.8412
3042,000002.SZ,20111104,7.91,8.01,7.78,7.84,7.76,0.08,1.03,472888.37,373003.688
3043,000002.SZ,20111103,7.9,7.99,7.75,7.76,7.9,-0.14,-1.77,472249.59,369601.7721
3044,000002.SZ,20111102,7.62,7.94,7.61,7.9,7.76,0.14,1.8,359073.24,280509.2494
3045,000002.SZ,20111101,7.91,8.05,7.7,7.76,8.0,-0.24,-3.0,545079.49,428004.5589
3046,000002.SZ,20111031,7.85,8.0,7.65,8.0,7.91,0.09,1.14,734223.62,576405.0346
3047,000002.SZ,20111028,7.75,8.28,7.75,7.91,7.67,0.24,3.13,1025876.23,819997.8504
3048,000002.SZ,20111027,7.66,7.74,7.63,7.67,7.66,0.01,0.13,372622.83,286398.3341
3049,000002.SZ,20111026,7.4,7.73,7.39,7.66,7.4,0.26,3.51,1220133.33,933860.1102
3050,000002.SZ,20111025,7.16,7.53,7.12,7.4,7.19,0.21,2.92,785134.01,577616.6503
3051,000002.SZ,20111024,6.98,7.2,6.94,7.19,6.98,0.21,3.01,275881.38,196073.4906
3052,000002.SZ,20111021,7.05,7.11,6.94,6.98,7.02,-0.04,-0.57,212489.74,149356.017
3053,000002.SZ,20111020,7.04,7.15,6.9,7.02,7.1,-0.08,-1.13,303811.91,211954.2819
3054,000002.SZ,20111019,7.17,7.24,7.09,7.1,7.19,-0.09,-1.25,236739.08,169381.0643
3055,000002.SZ,20111018,7.3,7.33,7.1,7.19,7.34,-0.15,-2.04,311014.97,223794.4886
3056,000002.SZ,20111017,7.36,7.46,7.31,7.34,7.35,-0.01,-0.14,287416.33,211613.584
3057,000002.SZ,20111014,7.35,7.39,7.27,7.35,7.37,-0.02,-0.27,194043.04,142190.9538
3058,000002.SZ,20111013,7.33,7.52,7.3,7.37,7.34,0.03,0.41,535009.79,395974.4112
3059,000002.SZ,20111012,7.0,7.42,6.95,7.34,7.04,0.3,4.26,698492.57,505518.6473
3060,000002.SZ,20111011,7.13,7.18,6.95,7.04,7.0,0.04,0.57,358264.42,252838.7338
3061,000002.SZ,20111010,7.23,7.24,6.98,7.0,7.24,-0.24,-3.31,376604.42,265484.622
3062,000002.SZ,20110930,7.15,7.31,7.14,7.24,7.18,0.06,0.84,347693.23,251544.6026
3063,000002.SZ,20110929,7.05,7.29,6.88,7.18,7.08,0.1,1.41,510247.11,362764.8845
3064,000002.SZ,20110928,7.22,7.23,7.0,7.08,7.17,-0.09,-1.26,351393.07,249650.6157
3065,000002.SZ,20110927,7.2,7.23,7.1,7.17,7.15,0.02,0.28,376874.84,270077.8813
3066,000002.SZ,20110926,7.33,7.43,7.04,7.15,7.4,-0.25,-3.38,523721.32,378133.4883
3067,000002.SZ,20110923,7.38,7.52,7.28,7.4,7.46,-0.06,-0.8,558852.13,412362.276
3068,000002.SZ,20110922,7.8,7.84,7.44,7.46,7.87,-0.41,-5.21,1048418.29,795528.0184
3069,000002.SZ,20110921,7.72,7.93,7.67,7.87,7.72,0.15,1.94,411282.92,321356.6553
3070,000002.SZ,20110920,7.78,7.8,7.65,7.72,7.78,-0.06,-0.77,290652.41,224291.7105
3071,000002.SZ,20110919,8.0,8.02,7.7,7.78,8.06,-0.28,-3.47,607367.91,475828.5941
3072,000002.SZ,20110916,8.12,8.17,8.0,8.06,8.09,-0.03,-0.37,364527.51,293467.7899
3073,000002.SZ,20110915,8.08,8.15,8.05,8.09,8.08,0.01,0.12,245485.31,199270.4146
3074,000002.SZ,20110914,8.05,8.1,8.0,8.08,8.07,0.01,0.12,224980.37,181054.9609
3075,000002.SZ,20110913,8.01,8.11,7.97,8.07,8.08,-0.01,-0.12,259308.73,208035.2782
3076,000002.SZ,20110909,8.13,8.2,8.07,8.08,8.1,-0.02,-0.25,364042.6,296092.7084
3077,000002.SZ,20110908,8.11,8.15,8.05,8.1,8.12,-0.02,-0.25,179321.67,145404.7582
3078,000002.SZ,20110907,8.04,8.17,8.0,8.12,8.0,0.12,1.5,395553.88,320160.1829
3079,000002.SZ,20110906,8.0,8.05,7.95,8.0,8.03,-0.03,-0.37,278107.84,222576.9357
3080,000002.SZ,20110905,8.08,8.11,8.0,8.03,8.1,-0.07,-0.86,307995.52,247211.2658
3081,000002.SZ,20110902,8.13,8.16,8.04,8.1,8.14,-0.04,-0.49,303436.93,245290.0592
3082,000002.SZ,20110901,8.16,8.19,8.1,8.14,8.15,-0.01,-0.12,166844.59,135879.1196
3083,000002.SZ,20110831,8.11,8.17,8.09,8.15,8.14,0.01,0.12,210926.21,171367.2084
3084,000002.SZ,20110830,8.22,8.28,8.1,8.14,8.17,-0.03,-0.37,321466.17,262573.6564
3085,000002.SZ,20110829,8.3,8.36,8.1,8.17,8.38,-0.21,-2.51,311558.52,255401.5406
3086,000002.SZ,20110826,8.39,8.45,8.31,8.38,8.44,-0.06,-0.71,265807.62,222779.449
3087,000002.SZ,20110825,8.2,8.46,8.14,8.44,8.16,0.28,3.43,532834.74,444368.2833
3088,000002.SZ,20110824,8.25,8.28,8.15,8.16,8.22,-0.06,-0.73,138239.45,113491.4756
3089,000002.SZ,20110823,8.12,8.26,8.1,8.22,8.08,0.14,1.73,312150.98,256222.5083
3090,000002.SZ,20110822,8.12,8.16,8.05,8.08,8.14,-0.06,-0.74,202723.17,164003.1522
3091,000002.SZ,20110819,8.03,8.19,8.03,8.14,8.14,0.0,0.0,492715.8,399849.9531
3092,000002.SZ,20110818,8.22,8.23,8.08,8.14,8.22,-0.08,-0.97,419637.96,340681.555
3093,000002.SZ,20110817,8.33,8.4,8.15,8.22,8.36,-0.14,-1.67,438625.76,361179.6806
3094,000002.SZ,20110816,8.44,8.5,8.33,8.36,8.5,-0.14,-1.65,390971.46,328778.209
3095,000002.SZ,20110815,8.43,8.55,8.33,8.5,8.43,0.07,0.83,444015.76,374718.3982
3096,000002.SZ,20110812,8.53,8.59,8.41,8.43,8.55,-0.12,-1.4,424572.36,360006.8524
3097,000002.SZ,20110811,8.37,8.68,8.35,8.55,8.44,0.11,1.3,760522.08,650754.597
3098,000002.SZ,20110810,8.5,8.58,8.37,8.44,8.3,0.14,1.69,823681.62,698674.3106
3099,000002.SZ,20110809,7.99,8.45,7.94,8.3,8.06,0.24,2.98,943478.53,778470.37
3100,000002.SZ,20110808,8.14,8.26,7.95,8.06,8.18,-0.12,-1.47,523375.91,425711.7736
3101,000002.SZ,20110805,8.16,8.27,8.12,8.18,8.31,-0.13,-1.56,306128.04,250823.1781
3102,000002.SZ,20110804,8.36,8.39,8.3,8.31,8.35,-0.04,-0.48,136550.56,113867.7923
3103,000002.SZ,20110803,8.24,8.37,8.22,8.35,8.27,0.08,0.97,355567.38,295345.6606
3104,000002.SZ,20110802,8.24,8.31,8.13,8.27,8.29,-0.02,-0.24,213267.74,175731.2106
3105,000002.SZ,20110801,8.15,8.3,8.11,8.29,8.15,0.14,1.72,234297.61,193543.9929
3106,000002.SZ,20110729,8.1,8.2,8.05,8.15,8.11,0.04,0.49,241440.28,196639.9008
3107,000002.SZ,20110728,8.1,8.15,8.01,8.11,8.14,-0.03,-0.37,291102.95,235329.5665
3108,000002.SZ,20110727,8.13,8.21,8.08,8.14,8.2,-0.06,-0.73,296620.71,241775.9797
3109,000002.SZ,20110726,8.14,8.22,8.14,8.2,8.14,0.06,0.74,256070.99,209478.6655
3110,000002.SZ,20110725,8.31,8.35,8.1,8.14,8.42,-0.28,-3.33,478412.85,392377.0821
3111,000002.SZ,20110722,8.42,8.49,8.35,8.42,8.4,0.02,0.24,194140.8,163367.23
3112,000002.SZ,20110721,8.48,8.51,8.33,8.4,8.47,-0.07,-0.83,292770.29,246065.3302
3113,000002.SZ,20110720,8.5,8.54,8.42,8.47,8.49,-0.02,-0.24,296115.05,250915.4955
3114,000002.SZ,20110719,8.28,8.55,8.25,8.49,8.36,0.13,1.56,848732.4,716771.5814
3115,000002.SZ,20110718,8.39,8.39,8.24,8.36,8.43,-0.07,-0.83,618290.38,513948.0647
3116,000002.SZ,20110715,8.4,8.5,8.28,8.43,8.58,-0.15,-1.75,715408.76,599605.7736
3117,000002.SZ,20110714,8.62,8.71,8.51,8.58,8.61,-0.03,-0.35,440302.9,378417.4448
3118,000002.SZ,20110713,8.49,8.71,8.47,8.61,8.5,0.11,1.29,426684.23,366503.8966
3119,000002.SZ,20110712,8.66,8.67,8.42,8.5,8.75,-0.25,-2.86,621564.65,529494.477
3120,000002.SZ,20110711,8.75,8.78,8.6,8.75,8.82,-0.07,-0.79,426939.43,371834.3832
3121,000002.SZ,20110708,8.73,8.9,8.73,8.82,8.77,0.05,0.57,509852.92,450161.2205
3122,000002.SZ,20110707,8.84,8.98,8.55,8.77,8.82,-0.05,-0.57,846650.1,744421.8828
3123,000002.SZ,20110706,8.85,8.88,8.71,8.82,8.84,-0.02,-0.23,609540.69,535594.5469
3124,000002.SZ,20110705,8.71,9.02,8.71,8.84,8.71,0.13,1.49,1470530.64,1307364.4549
3125,000002.SZ,20110704,8.73,8.97,8.68,8.71,8.68,0.03,0.35,832629.39,732819.5981
3126,000002.SZ,20110701,8.43,8.81,8.4,8.68,8.45,0.23,2.72,1277998.67,1105772.0376
3127,000002.SZ,20110630,8.29,8.52,8.2,8.45,8.28,0.17,2.05,873494.22,734845.3864
3128,000002.SZ,20110629,8.26,8.32,8.23,8.28,8.31,-0.03,-0.36,320830.25,265671.6571
3129,000002.SZ,20110628,8.3,8.35,8.15,8.31,8.29,0.02,0.24,483848.92,399119.0262
3130,000002.SZ,20110627,8.39,8.46,8.19,8.29,8.38,-0.09,-1.07,604635.53,502595.7227
3131,000002.SZ,20110624,8.25,8.5,8.23,8.38,8.27,0.11,1.33,757512.43,635979.3181
3132,000002.SZ,20110623,8.22,8.31,8.15,8.27,8.22,0.05,0.61,379548.0,313271.3463
3133,000002.SZ,20110622,8.29,8.36,8.12,8.22,8.27,-0.05,-0.6,365826.2,300669.5671
3134,000002.SZ,20110621,8.16,8.38,8.16,8.27,8.18,0.09,1.1,685905.42,568988.098
3135,000002.SZ,20110620,8.07,8.23,8.06,8.18,8.05,0.13,1.61,527195.16,430181.2726
3136,000002.SZ,20110617,7.99,8.21,7.98,8.05,7.99,0.06,0.75,456932.42,371130.2969
3137,000002.SZ,20110616,7.95,8.11,7.95,7.99,8.07,-0.08,-0.99,326289.2,262338.924
3138,000002.SZ,20110615,8.15,8.18,8.0,8.07,8.17,-0.1,-1.22,430732.5,348143.294
3139,000002.SZ,20110614,7.9,8.39,7.9,8.17,7.9,0.27,3.42,910987.16,747206.667
3140,000002.SZ,20110613,7.95,7.95,7.83,7.9,8.0,-0.1,-1.25,243279.45,192195.0838
3141,000002.SZ,20110610,7.95,8.1,7.95,8.0,7.9,0.1,1.27,412506.93,330801.2495
3142,000002.SZ,20110609,8.07,8.08,7.9,7.9,8.1,-0.2,-2.47,303677.76,242896.5551
3143,000002.SZ,20110608,7.83,8.14,7.81,8.1,7.81,0.29,3.71,755841.71,604294.5454
3144,000002.SZ,20110607,7.77,7.84,7.74,7.81,7.79,0.02,0.26,204567.88,159487.284
3145,000002.SZ,20110603,7.72,7.85,7.7,7.79,7.72,0.07,0.91,287590.71,224106.231
3146,000002.SZ,20110602,7.74,7.86,7.64,7.72,7.82,-0.1,-1.28,378799.39,292341.8512
3147,000002.SZ,20110601,7.82,7.84,7.73,7.82,7.84,-0.02,-0.26,330414.33,256827.0682
3148,000002.SZ,20110531,7.83,7.89,7.61,7.84,7.8,0.04,0.51,370745.83,287364.478
3149,000002.SZ,20110530,7.88,7.9,7.75,7.8,7.9,-0.1,-1.27,283157.85,221516.6237
3150,000002.SZ,20110527,7.86,7.94,7.81,7.9,7.8,0.1,1.28,344129.55,271647.5254
3151,000002.SZ,20110526,7.95,7.99,7.88,7.9,7.87,0.03,0.38,303530.59,240349.3013
3152,000002.SZ,20110525,8.01,8.03,7.85,7.87,8.03,-0.16,-1.99,470839.76,373660.2111
3153,000002.SZ,20110524,8.03,8.1,7.98,8.03,8.03,0.0,0.0,408815.26,328386.0821
3154,000002.SZ,20110523,8.21,8.27,7.99,8.03,8.24,-0.21,-2.55,500202.48,405661.195
3155,000002.SZ,20110520,8.28,8.31,8.21,8.24,8.26,-0.02,-0.24,237708.56,196517.9839
3156,000002.SZ,20110519,8.41,8.45,8.24,8.26,8.41,-0.15,-1.78,412138.17,342140.3979
3157,000002.SZ,20110518,8.4,8.45,8.36,8.41,8.4,0.01,0.12,240123.45,201703.977
3158,000002.SZ,20110517,8.33,8.46,8.32,8.4,8.37,0.03,0.36,350095.27,294461.8588
3159,000002.SZ,20110516,8.26,8.44,8.25,8.37,8.31,0.06,0.72,571768.77,479475.6643
3160,000002.SZ,20110513,8.29,8.32,8.18,8.31,8.24,0.07,0.85,505444.54,416131.3016
3161,000002.SZ,20110512,8.27,8.33,8.21,8.24,8.29,-0.05,-0.6,322432.27,266636.3343
3162,000002.SZ,20110511,8.3,8.39,8.21,8.29,8.32,-0.03,-0.36,614644.31,510911.432
3163,000002.SZ,20110510,8.33,8.34,8.25,8.32,8.31,0.01,0.12,294559.66,244244.9703
3164,000002.SZ,20110509,8.31,8.41,8.27,8.31,8.3,0.01,0.12,313590.97,260467.59
3165,000002.SZ,20110506,8.32,8.39,8.25,8.3,8.35,-0.05,-0.6,397032.11,329807.547
3166,000002.SZ,20110505,8.3,8.4,8.24,8.35,8.33,0.02,0.24,411048.94,342244.6357
3167,000002.SZ,20110504,8.42,8.49,8.31,8.33,8.5,-0.17,-2.0,426736.49,358436.4082
3168,000002.SZ,20110503,8.47,8.51,8.32,8.5,8.48,0.02,0.24,486642.8,409503.7595
3169,000002.SZ,20110429,8.32,8.51,8.31,8.48,8.31,0.17,2.05,382426.56,322176.2201
3170,000002.SZ,20110428,8.42,8.45,8.3,8.31,8.4,-0.09,-1.07,401268.04,335347.7174
3171,000002.SZ,20110427,8.58,8.6,8.32,8.4,8.55,-0.15,-1.75,511953.43,432624.2761
3172,000002.SZ,20110426,8.51,8.59,8.47,8.55,8.52,0.03,0.35,424373.78,361805.5716
3173,000002.SZ,20110425,8.51,8.58,8.49,8.52,8.55,-0.03,-0.35,401521.21,342787.3514
3174,000002.SZ,20110422,8.63,8.65,8.52,8.55,8.68,-0.13,-1.5,426218.72,365405.046
3175,000002.SZ,20110421,8.65,8.68,8.57,8.68,8.63,0.05,0.58,597519.37,515007.823
3176,000002.SZ,20110420,8.75,8.82,8.57,8.63,8.78,-0.15,-1.71,811386.83,703619.9799
3177,000002.SZ,20110419,8.89,8.89,8.76,8.78,8.96,-0.18,-2.01,410708.95,361781.2325
3178,000002.SZ,20110418,8.86,8.99,8.8,8.96,8.9,0.06,0.67,698448.09,622003.3602
3179,000002.SZ,20110415,8.79,8.95,8.71,8.9,8.8,0.1,1.14,539924.26,476299.8348
3180,000002.SZ,20110414,8.92,8.94,8.77,8.8,8.93,-0.13,-1.46,574302.94,506909.5761
3181,000002.SZ,20110413,8.82,8.96,8.69,8.93,8.85,0.08,0.9,567793.46,501096.3907
3182,000002.SZ,20110412,8.82,8.96,8.76,8.85,8.82,0.03,0.34,663096.69,587406.1057
3183,000002.SZ,20110411,9.13,9.19,8.81,8.82,9.15,-0.33,-3.61,833280.4,745955.4607
3184,000002.SZ,20110407,8.94,9.28,8.91,9.15,8.94,0.21,2.35,1284532.09,1173973.7508
3185,000002.SZ,20110406,8.78,8.99,8.73,8.94,8.82,0.12,1.36,1068401.8,950336.7396
3186,000002.SZ,20110401,8.57,8.83,8.5,8.82,8.69,0.13,1.5,734176.45,639528.2783
3187,000002.SZ,20110330,8.68,8.78,8.54,8.69,8.68,0.01,0.12,855661.0,742153.963
3188,000002.SZ,20110329,8.7,8.87,8.64,8.68,8.73,-0.05,-0.57,991463.06,866316.0139
3189,000002.SZ,20110328,8.74,8.93,8.69,8.73,8.72,0.01,0.11,1332343.19,1174558.523
3190,000002.SZ,20110325,8.53,8.8,8.5,8.72,8.49,0.23,2.71,1725055.97,1495728.7649
3191,000002.SZ,20110324,8.51,8.59,8.47,8.49,8.5,-0.01,-0.12,863161.45,736402.4048
3192,000002.SZ,20110323,8.29,8.59,8.25,8.5,8.3,0.2,2.41,1632575.24,1383609.7049
3193,000002.SZ,20110322,8.31,8.36,8.18,8.3,8.3,0.0,0.0,471741.72,389882.2105
3194,000002.SZ,20110321,8.2,8.44,8.2,8.3,8.2,0.1,1.22,892325.95,742666.9796
3195,000002.SZ,20110318,8.24,8.35,8.15,8.2,8.18,0.02,0.24,746035.85,616292.6936
3196,000002.SZ,20110317,8.2,8.23,8.11,8.18,8.25,-0.07,-0.85,608689.87,496795.8476
3197,000002.SZ,20110316,8.17,8.3,8.17,8.25,8.18,0.07,0.86,467329.52,384460.0826
3198,000002.SZ,20110315,8.28,8.29,8.1,8.18,8.3,-0.12,-1.45,868532.68,708789.3119
3199,000002.SZ,20110314,8.28,8.35,8.23,8.3,8.33,-0.03,-0.36,435386.64,360394.6073
3200,000002.SZ,20110311,8.47,8.48,8.28,8.33,8.5,-0.17,-2.0,902689.0,754671.1388
3201,000002.SZ,20110310,8.52,8.6,8.41,8.5,8.53,-0.03,-0.35,1046363.9,888697.5869
3202,000002.SZ,20110309,8.55,8.62,8.48,8.53,8.53,0.0,0.0,912596.16,780576.9187
3203,000002.SZ,20110308,8.45,8.63,8.44,8.53,8.38,0.15,1.79,1703733.99,1455547.9363
3204,000002.SZ,20110307,8.39,8.46,8.33,8.38,8.34,0.04,0.48,1127308.72,946094.9929
3205,000002.SZ,20110304,8.24,8.35,8.21,8.34,8.19,0.15,1.83,994951.71,824340.125
3206,000002.SZ,20110303,8.2,8.31,8.17,8.19,8.2,-0.01,-0.12,899327.0,740591.1871
3207,000002.SZ,20110302,8.24,8.26,8.13,8.2,8.3,-0.1,-1.2,672625.73,551036.5157
3208,000002.SZ,20110301,8.16,8.42,8.16,8.3,8.16,0.14,1.72,1532654.26,1271700.6109
3209,000002.SZ,20110228,8.13,8.16,8.05,8.16,8.13,0.03,0.37,772669.45,626607.7198
3210,000002.SZ,20110225,8.18,8.18,8.07,8.13,8.17,-0.04,-0.49,612975.07,497898.408
3211,000002.SZ,20110224,8.15,8.2,8.1,8.17,8.15,0.02,0.25,620561.2,505394.2252
3212,000002.SZ,20110223,8.12,8.19,8.1,8.15,8.12,0.03,0.37,557247.84,453803.22
3213,000002.SZ,20110222,8.37,8.37,8.1,8.12,8.4,-0.28,-3.33,1585533.24,1295136.7635
3214,000002.SZ,20110221,8.28,8.41,8.2,8.4,8.35,0.05,0.6,919172.35,762837.3461
3215,000002.SZ,20110218,8.35,8.44,8.29,8.35,8.37,-0.02,-0.24,702368.73,587813.6149
3216,000002.SZ,20110217,8.51,8.56,8.28,8.37,8.53,-0.16,-1.88,1246642.91,1042343.2349
3217,000002.SZ,20110216,8.55,8.56,8.34,8.53,8.58,-0.05,-0.58,1271436.66,1071707.7991
3218,000002.SZ,20110215,8.6,8.7,8.56,8.58,8.6,-0.02,-0.23,1103390.94,950830.0006
3219,000002.SZ,20110214,8.25,8.64,8.22,8.6,8.26,0.34,4.12,1836827.85,1563852.7065
3220,000002.SZ,20110211,8.15,8.35,8.06,8.26,8.18,0.08,0.98,1360523.83,1117279.2864
3221,000002.SZ,20110210,8.04,8.2,8.02,8.18,8.02,0.16,2.0,1047149.05,848977.8511
3222,000002.SZ,20110209,8.08,8.13,7.98,8.02,8.18,-0.16,-1.96,948232.27,762280.3742
3223,000002.SZ,20110201,8.23,8.26,8.13,8.18,8.2,-0.02,-0.24,990253.27,809002.7058
3224,000002.SZ,20110131,8.25,8.26,8.12,8.2,8.26,-0.06,-0.73,814308.51,665505.9219
3225,000002.SZ,20110128,8.31,8.52,8.12,8.26,8.3,-0.04,-0.48,1362360.29,1131363.4738
3226,000002.SZ,20110127,8.15,8.33,7.95,8.3,8.51,-0.21,-2.47,1761521.86,1436475.7456
3227,000002.SZ,20110126,8.48,8.62,8.42,8.51,8.49,0.02,0.24,382124.17,324659.9395
3228,000002.SZ,20110125,8.4,8.65,8.35,8.49,8.45,0.04,0.47,491671.41,418022.5138
3229,000002.SZ,20110124,8.39,8.64,8.15,8.45,8.38,0.07,0.84,742924.86,622616.308
3230,000002.SZ,20110121,8.16,8.68,8.13,8.38,8.14,0.24,2.95,895391.07,750749.0944
3231,000002.SZ,20110120,8.5,8.5,8.13,8.14,8.54,-0.4,-4.68,829653.64,686728.102
3232,000002.SZ,20110119,8.36,8.57,8.23,8.54,8.35,0.19,2.28,946783.6,793973.3817
3233,000002.SZ,20110118,8.42,8.55,8.28,8.35,8.42,-0.07,-0.83,644874.4,542945.3047
3234,000002.SZ,20110117,8.93,9.02,8.33,8.42,9.05,-0.63,-6.96,1198266.63,1032312.4432
3235,000002.SZ,20110114,8.92,9.12,8.85,9.05,8.94,0.11,1.23,885321.57,794536.9912
3236,000002.SZ,20110113,9.11,9.14,8.9,8.94,9.07,-0.13,-1.43,587958.94,529515.5046
3237,000002.SZ,20110112,9.05,9.34,8.9,9.07,9.03,0.04,0.44,1355219.72,1235577.3904
3238,000002.SZ,20110111,8.68,9.16,8.64,9.03,8.74,0.29,3.32,1347312.38,1207748.2627
3239,000002.SZ,20110110,9.0,9.2,8.68,8.74,8.89,-0.15,-1.69,1290466.84,1157447.405
3240,000002.SZ,20110107,8.84,9.2,8.78,8.89,8.84,0.05,0.57,1447215.63,1307916.2114
3241,000002.SZ,20110106,8.88,8.98,8.69,8.84,8.83,0.01,0.11,791284.46,700203.4012
3242,000002.SZ,20110105,8.77,8.98,8.63,8.83,8.8,0.03,0.34,1256162.8,1112759.0515
3243,000002.SZ,20110104,8.27,8.98,8.23,8.8,8.22,0.58,7.06,1888161.23,1645667.096
3244,000002.SZ,20101231,8.14,8.24,8.08,8.22,8.15,0.07,0.86,641895.46,524313.2908
3245,000002.SZ,20101230,8.27,8.3,8.04,8.15,8.3,-0.15,-1.81,949951.95,773400.4266
3246,000002.SZ,20101229,8.37,8.41,8.17,8.3,8.33,-0.03,-0.36,812517.32,672563.5886
3247,000002.SZ,20101228,8.72,8.86,8.3,8.33,8.75,-0.42,-4.8,875050.47,752995.5033
3248,000002.SZ,20101227,9.02,9.16,8.68,8.75,9.01,-0.26,-2.89,1431752.87,1286870.3488
3249,000002.SZ,20101224,8.84,9.2,8.8,9.01,8.84,0.17,1.92,1179595.78,1071510.8858
3250,000002.SZ,20101223,8.95,9.06,8.8,8.84,9.0,-0.16,-1.78,896062.12,798955.4094
3251,000002.SZ,20101222,9.13,9.44,8.8,9.0,9.13,-0.13,-1.42,2109106.43,1933971.1762
3252,000002.SZ,20101221,8.3,9.13,8.3,9.13,8.3,0.83,10.0,2970879.38,2625535.13
3253,000002.SZ,20101220,8.45,8.54,8.21,8.3,8.4,-0.1,-1.19,681827.88,571023.463
3254,000002.SZ,20101217,8.45,8.47,8.31,8.4,8.43,-0.03,-0.36,437918.61,367894.1327
3255,000002.SZ,20101216,8.32,8.6,8.28,8.43,8.35,0.08,0.96,1028889.95,872608.7147
3256,000002.SZ,20101215,8.41,8.43,8.21,8.35,8.41,-0.06,-0.71,556272.18,463065.3476
3257,000002.SZ,20101214,8.4,8.46,8.34,8.41,8.4,0.01,0.12,494473.03,415067.3324
3258,000002.SZ,20101213,8.2,8.5,8.13,8.4,8.1,0.3,3.7,834373.39,690600.5546
3259,000002.SZ,20101210,8.17,8.26,8.08,8.1,8.17,-0.07,-0.86,820115.54,669900.2724
3260,000002.SZ,20101209,8.42,8.43,8.16,8.17,8.49,-0.32,-3.77,714640.74,589993.4512
3261,000002.SZ,20101208,8.65,8.69,8.4,8.49,8.66,-0.17,-1.96,698063.95,595890.2675
3262,000002.SZ,20101207,8.45,8.68,8.36,8.66,8.49,0.17,2.0,870908.48,747602.7577
3263,000002.SZ,20101206,8.51,8.69,8.45,8.49,8.49,0.0,0.0,982345.24,844309.4192
3264,000002.SZ,20101203,8.34,8.59,8.29,8.49,8.27,0.22,2.66,1188650.99,1008596.4525
3265,000002.SZ,20101202,8.32,8.41,8.26,8.27,8.22,0.05,0.61,623836.03,520202.4762
3266,000002.SZ,20101201,8.13,8.23,8.05,8.22,8.13,0.09,1.11,414534.67,338381.2555
3267,000002.SZ,20101130,8.18,8.3,7.95,8.13,8.17,-0.04,-0.49,831758.71,675567.932
3268,000002.SZ,20101129,8.21,8.22,8.06,8.17,8.23,-0.06,-0.73,414339.06,337236.6706
3269,000002.SZ,20101126,8.36,8.37,8.15,8.23,8.4,-0.17,-2.02,670805.49,553999.5436
3270,000002.SZ,20101125,8.1,8.48,8.01,8.4,8.08,0.32,3.96,1284426.62,1066057.5842
3271,000002.SZ,20101124,7.98,8.12,7.92,8.08,7.92,0.16,2.02,770145.45,619916.5076
3272,000002.SZ,20101123,8.01,8.08,7.89,7.92,8.09,-0.17,-2.1,1016188.05,810521.6712
3273,000002.SZ,20101122,8.17,8.22,7.95,8.09,8.24,-0.15,-1.82,1214505.5,982136.8166
3274,000002.SZ,20101119,8.3,8.33,8.0,8.24,8.27,-0.03,-0.36,948646.89,774931.9914
3275,000002.SZ,20101118,8.25,8.31,8.16,8.27,8.18,0.09,1.1,689143.46,568246.8547
3276,000002.SZ,20101117,8.1,8.27,8.05,8.18,8.16,0.02,0.25,894203.58,732463.3839
3277,000002.SZ,20101116,8.53,8.54,8.09,8.16,8.53,-0.37,-4.34,1294355.21,1070405.6049
3278,000002.SZ,20101115,8.6,8.64,8.4,8.53,8.53,0.0,0.0,1158980.23,986392.7703
3279,000002.SZ,20101112,9.15,9.15,8.49,8.53,9.18,-0.65,-7.08,2114252.21,1870382.93
3280,000002.SZ,20101111,9.19,9.28,9.0,9.18,9.15,0.03,0.33,1983309.74,1813464.9769
3281,000002.SZ,20101110,9.3,9.39,9.05,9.15,9.5,-0.35,-3.68,2018898.12,1846528.0118
3282,000002.SZ,20101109,9.85,9.94,9.45,9.5,9.9,-0.4,-4.04,1885073.57,1808162.6229
3283,000002.SZ,20101108,9.78,10.09,9.78,9.9,9.74,0.16,1.64,1628307.09,1620281.7917
3284,000002.SZ,20101105,9.92,10.0,9.67,9.74,9.75,-0.01,-0.1,1302336.37,1273099.0514
3285,000002.SZ,20101104,9.8,9.93,9.68,9.75,9.84,-0.09,-0.91,1048701.1,1027565.2097
3286,000002.SZ,20101103,9.6,9.9,9.48,9.84,9.65,0.19,1.97,1460256.18,1428016.5161
3287,000002.SZ,20101102,9.65,9.86,9.41,9.65,9.64,0.01,0.1,1520477.3,1471566.3673
3288,000002.SZ,20101101,9.66,9.9,9.52,9.64,9.7,-0.06,-0.62,1164049.79,1128487.9114
3289,000002.SZ,20101029,9.8,9.95,9.46,9.7,9.86,-0.16,-1.62,1165042.09,1128415.2558
3290,000002.SZ,20101028,9.64,10.03,9.62,9.86,9.63,0.23,2.39,1958198.99,1938805.7167
3291,000002.SZ,20101027,9.41,10.04,9.41,9.63,9.39,0.24,2.56,2271067.0,2228254.7905
3292,000002.SZ,20101026,9.2,9.72,9.2,9.39,9.2,0.19,2.07,1655085.41,1568081.3295
3293,000002.SZ,20101025,8.98,9.22,8.84,9.2,8.89,0.31,3.49,1376826.67,1250140.1819
3294,000002.SZ,20101022,8.93,9.02,8.8,8.89,8.89,0.0,0.0,993676.85,886791.7132
3295,000002.SZ,20101021,8.8,9.04,8.69,8.89,8.92,-0.03,-0.34,1617137.58,1438347.5558
3296,000002.SZ,20101020,8.97,9.2,8.6,8.92,9.5,-0.58,-6.11,2832303.86,2532793.6512
3297,000002.SZ,20101019,9.6,9.64,9.15,9.5,9.63,-0.13,-1.35,1163037.32,1093255.7705
3298,000002.SZ,20101018,9.5,9.98,9.5,9.63,9.55,0.08,0.84,2508970.59,2448867.0963
3299,000002.SZ,20101015,9.36,9.6,9.3,9.55,9.4,0.15,1.6,1656980.2,1566788.3796
3300,000002.SZ,20101014,9.44,9.68,9.3,9.4,9.4,0.0,0.0,1869188.74,1772150.4564
3301,000002.SZ,20101013,8.82,9.65,8.82,9.4,8.8,0.6,6.82,2543092.09,2382541.1029
3302,000002.SZ,20101012,8.8,8.98,8.67,8.8,8.84,-0.04,-0.45,1237670.56,1093711.4764
3303,000002.SZ,20101011,8.39,8.99,8.37,8.84,8.44,0.4,4.74,1814205.7,1585424.6994
3304,000002.SZ,20101008,8.3,8.59,8.15,8.44,8.4,0.04,0.48,1650479.56,1392100.5665
3305,000002.SZ,20100930,7.73,8.4,7.64,8.4,7.81,0.59,7.55,1879535.63,1530230.2443
3306,000002.SZ,20100929,7.85,7.99,7.79,7.81,7.89,-0.08,-1.01,523549.6,412249.2879
3307,000002.SZ,20100928,8.07,8.15,7.84,7.89,8.12,-0.23,-2.83,790840.89,629330.0768
3308,000002.SZ,20100927,8.12,8.21,7.8,8.12,8.15,-0.03,-0.37,1212974.16,977908.7211
3309,000002.SZ,20100921,8.09,8.24,8.08,8.15,8.07,0.08,0.99,391963.89,319911.7927
3310,000002.SZ,20100920,8.09,8.15,8.01,8.07,8.08,-0.01,-0.12,452015.4,365687.6578
3311,000002.SZ,20100917,8.05,8.2,8.04,8.08,8.03,0.05,0.62,630716.31,511174.6777
3312,000002.SZ,20100916,8.15,8.25,7.98,8.03,8.16,-0.13,-1.59,680676.87,550111.2346
3313,000002.SZ,20100915,8.28,8.36,8.12,8.16,8.3,-0.14,-1.69,419425.48,346389.3808
3314,000002.SZ,20100914,8.36,8.37,8.18,8.3,8.35,-0.05,-0.6,537244.77,443236.8849
3315,000002.SZ,20100913,8.17,8.52,8.06,8.35,8.16,0.19,2.33,765605.41,635399.9709
3316,000002.SZ,20100910,8.29,8.36,8.04,8.16,8.28,-0.12,-1.45,641788.94,521923.7939
3317,000002.SZ,20100909,8.62,8.64,8.26,8.28,8.57,-0.29,-3.38,888816.89,743752.9827
3318,000002.SZ,20100908,8.78,8.78,8.47,8.57,8.78,-0.21,-2.39,815835.64,698855.9198
3319,000002.SZ,20100907,8.71,8.9,8.71,8.78,8.69,0.09,1.04,663467.83,583422.4826
3320,000002.SZ,20100906,8.56,8.72,8.5,8.69,8.5,0.19,2.24,681595.22,590225.1141
3321,000002.SZ,20100903,8.65,8.74,8.41,8.5,8.57,-0.07,-0.82,719345.54,617678.4028
3322,000002.SZ,20100902,8.58,8.67,8.51,8.57,8.47,0.1,1.18,652975.74,561050.1149
3323,000002.SZ,20100901,8.41,8.67,8.3,8.47,8.42,0.05,0.59,824922.22,701040.742
3324,000002.SZ,20100831,8.43,8.46,8.32,8.42,8.48,-0.06,-0.71,578897.51,486203.4856
3325,000002.SZ,20100830,8.49,8.54,8.22,8.48,8.44,0.04,0.47,800272.11,672353.3956
3326,000002.SZ,20100827,8.45,8.55,8.39,8.44,8.53,-0.09,-1.06,533586.64,450881.1598
3327,000002.SZ,20100826,8.5,8.7,8.45,8.53,8.5,0.03,0.35,621556.8,532853.7088
3328,000002.SZ,20100825,8.82,8.9,8.45,8.5,8.85,-0.35,-3.95,1068757.99,923148.9473
3329,000002.SZ,20100824,8.46,8.92,8.46,8.85,8.49,0.36,4.24,1091762.49,960066.7019
3330,000002.SZ,20100823,8.62,8.73,8.44,8.49,8.65,-0.16,-1.85,654658.14,561446.8796
3331,000002.SZ,20100820,8.69,8.81,8.63,8.65,8.74,-0.09,-1.03,670598.89,585094.3636
3332,000002.SZ,20100819,8.77,8.93,8.64,8.74,8.79,-0.05,-0.57,1142938.48,1000257.0324
3333,000002.SZ,20100818,8.9,8.98,8.72,8.79,8.94,-0.15,-1.68,914571.57,806184.2915
3334,000002.SZ,20100817,8.85,9.02,8.81,8.94,8.89,0.05,0.56,972947.81,869127.0491
3335,000002.SZ,20100816,8.79,8.95,8.65,8.89,8.84,0.05,0.57,1393704.08,1230990.0877
3336,000002.SZ,20100813,8.45,8.86,8.36,8.84,8.46,0.38,4.49,1729672.1,1497025.0715
3337,000002.SZ,20100812,8.2,8.64,8.18,8.46,8.32,0.14,1.68,1897835.46,1613638.8967
3338,000002.SZ,20100811,7.74,8.36,7.7,8.32,7.96,0.36,4.52,2121695.35,1729655.5787
3339,000002.SZ,20100809,7.94,8.05,7.87,7.96,8.0,-0.04,-0.5,744097.09,591086.4503
3340,000002.SZ,20100806,7.95,8.02,7.78,8.0,7.99,0.01,0.13,962052.98,760908.0544
3341,000002.SZ,20100805,8.21,8.3,7.9,7.99,8.24,-0.25,-3.03,1342113.63,1078821.8909
3342,000002.SZ,20100804,8.22,8.35,8.0,8.24,8.25,-0.01,-0.12,849728.9,694994.8013
3343,000002.SZ,20100803,8.32,8.55,8.25,8.25,8.32,-0.07,-0.84,1004248.91,846276.1834
3344,000002.SZ,20100802,8.28,8.36,8.23,8.32,8.29,0.03,0.36,581885.37,483415.3897
3345,000002.SZ,20100730,8.28,8.32,8.21,8.29,8.3,-0.01,-0.12,457344.82,377434.0453
3346,000002.SZ,20100729,8.32,8.38,8.23,8.3,8.31,-0.01,-0.12,672146.47,559033.0041
3347,000002.SZ,20100728,8.07,8.35,8.01,8.31,8.08,0.23,2.85,1088049.6,895491.7736
3348,000002.SZ,20100727,8.0,8.23,7.95,8.08,8.01,0.07,0.87,781922.8,635683.8108
3349,000002.SZ,20100726,8.0,8.04,7.89,8.01,8.0,0.01,0.13,489609.21,390373.2871
3350,000002.SZ,20100723,8.0,8.09,7.91,8.0,7.95,0.05,0.63,804707.65,643887.7772
3351,000002.SZ,20100722,7.73,8.02,7.69,7.95,7.75,0.2,2.58,916912.79,728502.718
3352,000002.SZ,20100721,7.8,7.81,7.69,7.75,7.81,-0.06,-0.77,694050.21,537755.8492
3353,000002.SZ,20100720,7.76,7.94,7.73,7.81,7.74,0.07,0.9,926667.76,726646.544
3354,000002.SZ,20100719,7.54,7.85,7.54,7.74,7.62,0.12,1.57,1099095.35,847230.2231
3355,000002.SZ,20100716,7.45,7.72,7.38,7.62,7.52,0.1,1.33,814531.69,614070.3332
3356,000002.SZ,20100715,7.4,7.76,7.4,7.52,7.4,0.12,1.62,1093555.11,835000.8494
3357,000002.SZ,20100714,7.45,7.63,7.35,7.4,7.46,-0.06,-0.8,766399.01,572993.6735
3358,000002.SZ,20100713,7.49,7.53,7.42,7.46,7.64,-0.18,-2.36,791396.48,591380.2709
3359,000002.SZ,20100712,7.26,7.74,7.19,7.64,7.24,0.4,5.52,1681833.41,1275973.2476
3360,000002.SZ,20100709,7.08,7.33,7.01,7.24,7.07,0.17,2.4,712436.36,514535.1083
3361,000002.SZ,20100708,7.12,7.19,7.05,7.07,7.05,0.02,0.28,367021.66,261386.4423
3362,000002.SZ,20100707,7.08,7.12,6.98,7.05,7.06,-0.01,-0.14,274846.47,193276.0688
3363,000002.SZ,20100706,7.0,7.16,6.96,7.06,6.98,0.08,1.15,517202.69,366592.1341
3364,000002.SZ,20100705,6.85,7.06,6.8,6.98,6.93,0.05,0.72,574693.89,398417.8041
3365,000002.SZ,20100702,6.7,6.98,6.69,6.93,6.68,0.25,3.74,741726.71,506008.1575
3366,000002.SZ,20100701,6.78,6.83,6.65,6.68,6.78,-0.1,-1.47,324281.93,218555.9807
3367,000002.SZ,20100630,6.84,6.9,6.76,6.78,6.85,-0.07,-1.02,459389.48,313719.4675
3368,000002.SZ,20100629,7.12,7.15,6.83,6.85,7.12,-0.27,-3.79,724126.83,505411.2
3369,000002.SZ,20100628,7.15,7.18,7.1,7.12,7.15,-0.03,-0.42,264574.12,188629.1597
3370,000002.SZ,20100625,7.2,7.21,7.11,7.15,7.25,-0.1,-1.38,334357.66,239153.147
3371,000002.SZ,20100624,7.18,7.26,7.14,7.25,7.2,0.05,0.69,418555.24,301443.7591
3372,000002.SZ,20100623,7.26,7.34,7.15,7.2,7.29,-0.09,-1.23,445035.04,321705.6001
3373,000002.SZ,20100622,7.28,7.34,7.26,7.29,7.34,-0.05,-0.68,516799.35,377215.8823
3374,000002.SZ,20100621,7.13,7.39,7.06,7.34,7.07,0.27,3.82,995551.45,724296.975
3375,000002.SZ,20100618,7.1,7.23,7.05,7.07,7.1,-0.03,-0.42,551187.34,393420.7025
3376,000002.SZ,20100617,7.17,7.19,7.08,7.1,7.13,-0.03,-0.42,409681.48,291597.8372
3377,000002.SZ,20100611,7.18,7.2,7.1,7.13,7.15,-0.02,-0.28,384372.96,274866.0613
3378,000002.SZ,20100610,7.21,7.26,7.13,7.15,7.3,-0.15,-2.05,573435.75,411219.6454
3379,000002.SZ,20100609,7.15,7.32,7.06,7.3,7.1,0.2,2.82,714128.13,514765.1217
3380,000002.SZ,20100608,7.12,7.19,7.06,7.1,7.12,-0.02,-0.28,279454.05,198752.1947
3381,000002.SZ,20100607,7.15,7.19,7.1,7.12,7.28,-0.16,-2.2,375255.16,267886.7723
3382,000002.SZ,20100604,7.18,7.36,7.16,7.28,7.19,0.09,1.25,364716.99,264875.1242
3383,000002.SZ,20100603,7.29,7.38,7.19,7.19,7.27,-0.08,-1.1,398779.45,290410.7693
3384,000002.SZ,20100602,7.13,7.29,7.08,7.27,7.16,0.11,1.54,364342.05,262845.2351
3385,000002.SZ,20100601,7.18,7.25,7.1,7.16,7.21,-0.05,-0.69,387932.06,277633.7014
3386,000002.SZ,20100531,7.4,7.49,7.21,7.21,7.43,-0.22,-2.96,514578.8,377258.7019
3387,000002.SZ,20100528,7.56,7.61,7.35,7.43,7.53,-0.1,-1.33,472421.16,353465.0051
3388,000002.SZ,20100527,7.36,7.57,7.25,7.53,7.44,0.09,1.21,714220.66,532206.4336
3389,000002.SZ,20100526,7.44,7.53,7.33,7.44,7.4,0.04,0.54,476781.18,354489.0488
3390,000002.SZ,20100525,7.54,7.57,7.38,7.4,7.7,-0.3,-3.9,892100.96,665451.461
3391,000002.SZ,20100524,7.43,7.82,7.43,7.7,7.39,0.31,4.19,1466435.9,1127569.4949
3392,000002.SZ,20100521,6.91,7.43,6.9,7.39,7.1,0.29,4.08,1282104.93,931030.1675
3393,000002.SZ,20100520,7.15,7.29,7.09,7.1,7.26,-0.16,-2.2,489643.54,351362.6631
3394,000002.SZ,20100519,7.22,7.38,7.09,7.26,7.34,-0.08,-1.09,709357.01,512118.2872
3395,000002.SZ,20100518,6.91,7.44,6.83,7.34,6.85,0.49,7.15,1114155.55,798131.0201
3396,000002.SZ,20100517,7.25,7.26,6.9,6.92,7.31,-0.39,-5.34,642759.32,452660.5549
3397,000002.SZ,20100514,7.34,7.38,7.27,7.31,7.37,-0.06,-0.81,392476.56,287204.8041
3398,000002.SZ,20100513,7.37,7.42,7.28,7.37,7.34,0.03,0.41,609075.44,447690.9361
3399,000002.SZ,20100512,7.24,7.4,7.17,7.34,7.25,0.09,1.24,641524.19,470264.9283
3400,000002.SZ,20100511,7.41,7.45,7.2,7.25,7.3,-0.05,-0.68,658147.72,481660.1516
3401,000002.SZ,20100510,7.22,7.37,7.22,7.3,7.22,0.08,1.11,567044.22,413750.7226
3402,000002.SZ,20100507,7.05,7.3,7.0,7.22,7.18,0.04,0.56,662623.27,477327.45
3403,000002.SZ,20100506,7.45,7.45,7.18,7.18,7.49,-0.31,-4.14,633970.89,462853.924
3404,000002.SZ,20100505,7.39,7.54,7.15,7.49,7.45,0.04,0.54,881217.08,646686.0126
3405,000002.SZ,20100504,7.64,7.7,7.41,7.45,7.8,-0.35,-4.49,722298.97,546408.5141
3406,000002.SZ,20100430,7.76,7.84,7.68,7.8,7.76,0.04,0.52,508092.17,394589.5477
3407,000002.SZ,20100429,7.83,7.87,7.75,7.76,7.78,-0.02,-0.26,596347.32,466256.3975
3408,000002.SZ,20100428,7.65,7.8,7.62,7.78,7.7,0.08,1.04,607454.61,469321.0106
3409,000002.SZ,20100427,7.8,7.8,7.6,7.7,7.8,-0.1,-1.28,894432.69,686154.2882
3410,000002.SZ,20100426,7.95,7.98,7.79,7.8,7.93,-0.13,-1.64,724532.52,570036.0672
3411,000002.SZ,20100423,7.89,7.97,7.83,7.93,7.9,0.03,0.38,726539.44,575019.1003
3412,000002.SZ,20100422,8.1,8.1,7.85,7.9,8.11,-0.21,-2.59,979608.0,779681.2205
3413,000002.SZ,20100421,8.0,8.15,7.96,8.11,8.03,0.08,1.0,1091279.96,880055.9042
3414,000002.SZ,20100420,8.28,8.28,7.82,8.03,8.3,-0.27,-3.25,1428055.02,1143675.8576
3415,000002.SZ,20100419,8.9,8.9,8.26,8.3,9.04,-0.74,-8.19,1809169.22,1549936.1766
3416,000002.SZ,20100416,9.07,9.11,8.95,9.04,9.11,-0.07,-0.77,869824.72,784162.9848
3417,000002.SZ,20100415,9.15,9.17,9.07,9.11,9.21,-0.1,-1.09,1073416.46,977237.7108
3418,000002.SZ,20100414,9.22,9.23,9.13,9.21,9.25,-0.04,-0.43,795660.24,729936.3495
3419,000002.SZ,20100413,9.2,9.29,9.1,9.25,9.2,0.05,0.54,916064.25,842593.4704
3420,000002.SZ,20100412,9.41,9.44,9.18,9.2,9.39,-0.19,-2.02,1294308.1,1193387.2033
3421,000002.SZ,20100409,9.33,9.41,9.31,9.39,9.34,0.05,0.54,543642.37,509461.7313
3422,000002.SZ,20100408,9.44,9.45,9.3,9.34,9.46,-0.12,-1.27,1099838.67,1028070.5651
3423,000002.SZ,20100407,9.59,9.62,9.44,9.46,9.6,-0.14,-1.46,929353.19,882118.185
3424,000002.SZ,20100406,9.8,9.83,9.53,9.6,9.77,-0.17,-1.74,1213231.75,1169635.9341
3425,000002.SZ,20100402,9.75,9.85,9.69,9.77,9.73,0.04,0.41,1272928.18,1242354.1261
3426,000002.SZ,20100401,9.5,9.75,9.48,9.73,9.5,0.23,2.42,1482279.76,1427507.1955
3427,000002.SZ,20100331,9.49,9.63,9.44,9.5,9.49,0.01,0.11,623790.65,594673.5633
3428,000002.SZ,20100330,9.55,9.58,9.44,9.49,9.54,-0.05,-0.52,627127.39,594708.0534
3429,000002.SZ,20100329,9.33,9.58,9.32,9.54,9.3,0.24,2.58,845597.42,802337.0256
3430,000002.SZ,20100326,9.24,9.34,9.12,9.3,9.24,0.06,0.65,535314.86,495008.3277
3431,000002.SZ,20100325,9.4,9.4,9.23,9.24,9.4,-0.16,-1.7,555876.24,515610.4249
3432,000002.SZ,20100324,9.45,9.51,9.37,9.4,9.52,-0.12,-1.26,635589.76,598986.3855
3433,000002.SZ,20100322,9.63,9.67,9.47,9.52,9.62,-0.1,-1.04,515170.08,491282.4364
3434,000002.SZ,20100319,9.58,9.7,9.56,9.62,9.54,0.08,0.84,732797.45,706040.3406
3435,000002.SZ,20100318,9.46,9.67,9.43,9.54,9.44,0.1,1.06,1060957.31,1016613.8159
3436,000002.SZ,20100317,9.34,9.46,9.26,9.44,9.27,0.17,1.83,559409.51,524754.8159
3437,000002.SZ,20100316,9.28,9.33,9.19,9.27,9.24,0.03,0.32,300191.35,277863.8827
3438,000002.SZ,20100315,9.35,9.36,9.2,9.24,9.36,-0.12,-1.28,438151.32,405661.9582
3439,000002.SZ,20100312,9.49,9.49,9.35,9.36,9.5,-0.14,-1.47,437130.89,411008.9979
3440,000002.SZ,20100311,9.48,9.56,9.4,9.5,9.48,0.02,0.21,483801.67,458886.8857
3441,000002.SZ,20100310,9.63,9.64,9.46,9.48,9.62,-0.14,-1.46,694237.68,662381.358
3442,000002.SZ,20100309,9.39,9.7,9.28,9.62,9.39,0.23,2.45,1366688.8,1308030.9514
3443,000002.SZ,20100308,9.36,9.45,9.3,9.39,9.36,0.03,0.32,498955.43,468666.9812
3444,000002.SZ,20100305,9.38,9.45,9.3,9.36,9.39,-0.03,-0.32,563466.52,527428.4031
3445,000002.SZ,20100304,9.57,9.69,9.36,9.39,9.58,-0.19,-1.98,869293.23,830988.631
3446,000002.SZ,20100303,9.62,9.63,9.5,9.58,9.61,-0.03,-0.31,795358.88,760263.4845
3447,000002.SZ,20100302,9.45,9.66,9.45,9.61,9.44,0.17,1.8,1315010.66,1262045.945
3448,000002.SZ,20100301,9.43,9.48,9.34,9.44,9.43,0.01,0.11,708228.03,667199.2642
3449,000002.SZ,20100226,9.49,9.52,9.4,9.43,9.48,-0.05,-0.53,678204.33,642430.5638
3450,000002.SZ,20100225,9.28,9.5,9.28,9.48,9.23,0.25,2.71,1032743.91,973324.5006
3451,000002.SZ,20100224,9.09,9.24,9.05,9.23,9.13,0.1,1.1,479767.91,439426.623
3452,000002.SZ,20100223,9.27,9.27,9.09,9.13,9.26,-0.13,-1.4,432174.74,394880.0012
3453,000002.SZ,20100222,9.29,9.35,9.25,9.26,9.37,-0.11,-1.17,347717.29,323271.1184
3454,000002.SZ,20100212,9.37,9.37,9.31,9.37,9.28,0.09,0.97,420578.17,393158.64
3455,000002.SZ,20100211,9.23,9.35,9.18,9.28,9.21,0.07,0.76,529121.9,491716.6156
3456,000002.SZ,20100210,9.14,9.24,9.1,9.21,9.09,0.12,1.32,450541.54,412512.5834
3457,000002.SZ,20100209,9.12,9.16,9.03,9.09,9.12,-0.03,-0.33,449034.05,408068.2014
3458,000002.SZ,20100208,9.19,9.22,9.08,9.12,9.2,-0.08,-0.87,539591.65,492708.8188
3459,000002.SZ,20100205,9.26,9.32,9.15,9.2,9.41,-0.21,-2.23,687999.66,634905.0639
3460,000002.SZ,20100204,9.4,9.53,9.3,9.41,9.45,-0.04,-0.42,829513.26,781993.6715
3461,000002.SZ,20100203,9.26,9.48,9.13,9.45,9.28,0.17,1.83,818777.56,764874.2353
3462,000002.SZ,20100202,9.43,9.55,9.28,9.28,9.41,-0.13,-1.38,753918.13,709718.2431
3463,000002.SZ,20100201,9.3,9.53,9.09,9.41,9.34,0.07,0.75,978057.99,906407.6379
3464,000002.SZ,20100129,9.35,9.53,9.3,9.34,9.41,-0.07,-0.74,791506.82,745025.1824
3465,000002.SZ,20100128,9.27,9.48,9.19,9.41,9.29,0.12,1.29,840947.53,785287.6038
3466,000002.SZ,20100127,9.25,9.46,9.19,9.29,9.22,0.07,0.76,955003.79,888059.7776
3467,000002.SZ,20100126,9.52,9.59,9.18,9.22,9.52,-0.3,-3.15,1055038.78,982443.56
3468,000002.SZ,20100125,9.52,9.65,9.45,9.52,9.55,-0.03,-0.31,601708.36,574865.4272
3469,000002.SZ,20100122,9.68,9.73,9.5,9.55,9.8,-0.25,-2.55,1125393.43,1079530.1325
3470,000002.SZ,20100121,9.76,9.87,9.63,9.8,9.76,0.04,0.41,1048284.54,1018079.4947
3471,000002.SZ,20100120,10.08,10.1,9.73,9.76,10.06,-0.3,-2.98,1737476.54,1719444.6779
3472,000002.SZ,20100119,10.1,10.16,10.03,10.06,10.09,-0.03,-0.3,1064043.88,1073060.0787
3473,000002.SZ,20100118,10.14,10.19,9.99,10.09,10.14,-0.05,-0.49,1251745.42,1259938.0278
3474,000002.SZ,20100115,10.06,10.23,10.04,10.14,10.03,0.11,1.1,1179247.85,1196520.9477
3475,000002.SZ,20100114,10.04,10.08,9.91,10.03,10.04,-0.01,-0.1,1192513.86,1192832.6893
3476,000002.SZ,20100113,9.94,10.08,9.89,10.04,10.29,-0.25,-2.43,1892791.8,1892537.8949
3477,000002.SZ,20100112,10.13,10.37,9.98,10.29,10.18,0.11,1.08,1520725.07,1548907.8618
3478,000002.SZ,20100111,10.52,10.6,10.08,10.18,10.35,-0.17,-1.64,1713005.98,1758363.7633
3479,000002.SZ,20100108,10.28,10.38,10.19,10.35,10.28,0.07,0.68,1085304.22,1117118.3569
3480,000002.SZ,20100107,10.36,10.43,10.24,10.28,10.36,-0.08,-0.77,1152441.98,1188788.3687
3481,000002.SZ,20100106,10.35,10.51,10.2,10.36,10.36,0.0,0.0,1358604.06,1405756.5514
3482,000002.SZ,20100105,10.51,10.52,10.2,10.36,10.6,-0.24,-2.26,1848620.78,1910014.3626
3483,000002.SZ,20100104,10.85,10.87,10.6,10.6,10.81,-0.21,-1.94,969832.53,1034344.7604